iRobot Corp (IRBT)
7.04
+0.08
(+1.15%)
USD |
NASDAQ |
Nov 22, 16:00
7.07
+0.03
(+0.43%)
After-Hours: 20:00
iRobot Price: 7.04 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 7.17 | 7.37 | 6.97 | 7.04 | 993551.0 |
| Nov 21, 2024 | 6.65 | 7.12 | 6.64 | 6.96 | 1.187M |
| Nov 20, 2024 | 7.15 | 7.15 | 6.47 | 6.515 | 1.317M |
| Nov 19, 2024 | 6.83 | 7.666 | 6.79 | 7.21 | 2.165M |
| Nov 18, 2024 | 6.23 | 7.00 | 6.17 | 6.97 | 1.688M |
| Nov 15, 2024 | 6.35 | 6.38 | 6.07 | 6.21 | 1.580M |
| Nov 14, 2024 | 6.44 | 6.53 | 6.262 | 6.38 | 876435.0 |
| Nov 13, 2024 | 6.90 | 6.925 | 6.352 | 6.43 | 1.605M |
| Nov 12, 2024 | 7.15 | 7.221 | 6.83 | 6.90 | 1.425M |
| Nov 11, 2024 | 7.10 | 7.28 | 6.88 | 7.22 | 1.824M |
| Nov 08, 2024 | 6.88 | 7.01 | 6.42 | 6.97 | 2.436M |
| Nov 07, 2024 | 6.90 | 7.07 | 6.79 | 6.915 | 2.661M |
| Nov 06, 2024 | 8.36 | 9.38 | 6.550 | 6.75 | 5.933M |
| Nov 05, 2024 | 9.57 | 10.60 | 9.50 | 10.41 | 1.895M |
| Nov 04, 2024 | 9.34 | 9.58 | 9.10 | 9.39 | 734151.0 |
| Nov 01, 2024 | 8.87 | 9.55 | 8.71 | 9.55 | 1.103M |
| Oct 31, 2024 | 8.50 | 8.84 | 8.31 | 8.73 | 818106.0 |
| Oct 30, 2024 | 8.56 | 8.77 | 8.47 | 8.67 | 624623.0 |
| Oct 29, 2024 | 8.45 | 8.59 | 8.18 | 8.495 | 917213.0 |
| Oct 28, 2024 | 8.21 | 8.63 | 8.16 | 8.56 | 592731.0 |
| Oct 25, 2024 | 8.80 | 8.80 | 8.09 | 8.18 | 707758.0 |
| Oct 24, 2024 | 8.35 | 8.75 | 8.247 | 8.75 | 595957.0 |
| Oct 23, 2024 | 8.44 | 8.56 | 7.96 | 8.16 | 494234.0 |
| Oct 22, 2024 | 8.50 | 8.72 | 8.31 | 8.51 | 557865.0 |
| Oct 21, 2024 | 7.95 | 8.60 | 7.69 | 8.59 | 885866.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.97
Minimum
Sep 06 2024
161.16
Maximum
Jan 27 2021
54.37
Average
50.58
Median
Price Benchmarks
| Amazon.com Inc | 197.12 |
| Whirlpool Corp | 112.52 |
| Flanigan'S Enterprises Inc | 24.84 |
| DSS Inc | 1.07 |
| Envela Corp | 6.50 |
Price Related Metrics
| PS Ratio | 0.2494 |
| Price to Book Value | 1.433 |
| Earnings Yield | -65.34% |
| Market Cap | 215.13M |