iRobot Corp (IRBT)
9.43
+0.53
(+5.96%)
USD |
NASDAQ |
May 03, 16:00
9.39
-0.04
(-0.42%)
Pre-Market: 20:00
iRobot Price: 9.43 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 9.10 | 9.465 | 8.95 | 9.43 | 1.175M |
| May 02, 2024 | 8.73 | 9.24 | 8.580 | 8.90 | 1.268M |
| May 01, 2024 | 8.50 | 8.935 | 8.35 | 8.56 | 1.706M |
| Apr 30, 2024 | 8.29 | 8.68 | 8.14 | 8.56 | 1.789M |
| Apr 29, 2024 | 7.90 | 8.49 | 7.78 | 8.46 | 2.004M |
| Apr 26, 2024 | 6.89 | 7.938 | 6.77 | 7.785 | 1.897M |
| Apr 25, 2024 | 6.74 | 6.91 | 6.48 | 6.88 | 1.545M |
| Apr 24, 2024 | 6.98 | 7.04 | 6.76 | 6.84 | 817072.0 |
| Apr 23, 2024 | 6.69 | 7.190 | 6.60 | 6.89 | 1.364M |
| Apr 22, 2024 | 7.23 | 7.23 | 6.71 | 6.74 | 1.788M |
| Apr 19, 2024 | 7.24 | 7.53 | 7.07 | 7.24 | 1.453M |
| Apr 18, 2024 | 7.05 | 7.48 | 7.015 | 7.25 | 1.080M |
| Apr 17, 2024 | 7.19 | 7.60 | 7.00 | 7.03 | 1.486M |
| Apr 16, 2024 | 7.42 | 7.54 | 7.12 | 7.14 | 2.185M |
| Apr 15, 2024 | 7.84 | 7.91 | 7.41 | 7.575 | 2.787M |
| Apr 12, 2024 | 9.00 | 9.007 | 7.82 | 7.85 | 2.874M |
| Apr 11, 2024 | 9.52 | 9.77 | 9.08 | 9.085 | 1.896M |
| Apr 10, 2024 | 9.90 | 9.91 | 9.02 | 9.20 | 2.303M |
| Apr 09, 2024 | 9.89 | 10.76 | 9.73 | 10.22 | 3.040M |
| Apr 08, 2024 | 8.87 | 10.19 | 8.75 | 9.96 | 3.611M |
| Apr 05, 2024 | 8.60 | 9.340 | 8.302 | 8.84 | 2.490M |
| Apr 04, 2024 | 8.25 | 8.91 | 7.86 | 8.70 | 3.755M |
| Apr 03, 2024 | 8.00 | 9.34 | 7.62 | 8.15 | 6.315M |
| Apr 02, 2024 | 8.30 | 8.32 | 7.88 | 8.00 | 994748.0 |
| Apr 01, 2024 | 8.80 | 8.80 | 8.26 | 8.47 | 776144.0 |
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
6.74
Minimum
Apr 22 2024
161.16
Maximum
Jan 27 2021
61.41
Average
57.93
Median
Mar 16 2022
Price Benchmarks
| Amazon.com Inc | 186.21 |
| Whirlpool Corp | 95.56 |
| America's Car-Mart Inc | 59.00 |
| eBay Inc | 49.65 |
| CarGurus Inc | 22.75 |
Price Related Metrics
| PS Ratio | 0.2931 |
| PEG Ratio | -0.1728 |
| Price to Book Value | 1.342 |
| Earnings Yield | -116.9% |
| Market Cap | 263.71M |
| PEGY Ratio | -0.1728 |