iRobot Corp (IRBT)
6.75
-3.66
(-35.16%)
USD |
NASDAQ |
Nov 06, 16:00
6.91
+0.16
(+2.37%)
After-Hours: 07:41
iRobot Price: 6.75 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2024 | 8.36 | 9.38 | 6.550 | 6.75 | 5.859M |
| Nov 05, 2024 | 9.57 | 10.60 | 9.50 | 10.41 | 1.828M |
| 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 |
| Oct 18, 2024 | 8.00 | 8.34 | 7.91 | 7.95 | 597853.0 |
| Oct 17, 2024 | 8.00 | 8.17 | 7.72 | 7.98 | 665562.0 |
| Oct 16, 2024 | 8.25 | 8.42 | 7.97 | 7.99 | 672847.0 |
| Oct 15, 2024 | 8.43 | 8.54 | 8.10 | 8.17 | 427205.0 |
| Oct 14, 2024 | 8.22 | 8.48 | 7.97 | 8.435 | 553859.0 |
| Oct 11, 2024 | 8.29 | 8.415 | 8.10 | 8.22 | 410249.0 |
| Oct 10, 2024 | 7.97 | 8.34 | 7.86 | 8.29 | 502874.0 |
| Oct 09, 2024 | 8.14 | 8.26 | 8.01 | 8.09 | 320402.0 |
| Oct 08, 2024 | 8.11 | 8.41 | 8.053 | 8.18 | 489149.0 |
| Oct 07, 2024 | 8.41 | 8.50 | 7.93 | 8.13 | 585237.0 |
| Oct 04, 2024 | 8.78 | 8.92 | 8.38 | 8.50 | 522231.0 |
| Oct 03, 2024 | 8.49 | 8.67 | 8.30 | 8.61 | 387276.0 |
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
54.75
Average
50.58
Median
Price Benchmarks
| Whirlpool Corp | 108.04 |
| Flanigan'S Enterprises Inc | 25.37 |
| DSS Inc | 1.333 |
| Envela Corp | 5.54 |
| Northann Corp | 0.201 |
Price Related Metrics
| PS Ratio | 0.2358 |
| Price to Book Value | 1.369 |
| Earnings Yield | -107.4% |
| Market Cap | 204.06M |