iRobot Corp (IRBT)
43.66
-0.16 (-0.37%)
USD |
NASDAQ |
Mar 31, 16:00
43.66
0.00 (0.00%)
After-Hours: 19:02
iRobot Price: 43.66 for March 31, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 30, 2023 | 43.63 | 44.00 | 43.56 | 43.82 | 145853.0 |
| Mar 29, 2023 | 43.04 | 43.52 | 43.00 | 43.52 | 217607.0 |
| Mar 28, 2023 | 43.17 | 43.32 | 43.02 | 43.20 | 141748.0 |
| Mar 27, 2023 | 43.75 | 43.75 | 43.08 | 43.10 | 200026.0 |
| Mar 24, 2023 | 42.99 | 44.19 | 42.76 | 43.65 | 349662.0 |
| Mar 23, 2023 | 43.33 | 43.55 | 42.70 | 43.08 | 215537.0 |
| Mar 22, 2023 | 43.72 | 44.25 | 43.31 | 43.31 | 263356.0 |
| Mar 21, 2023 | 44.39 | 44.93 | 43.71 | 43.86 | 405764.0 |
| Mar 20, 2023 | 44.42 | 44.68 | 43.84 | 44.38 | 364713.0 |
| Mar 17, 2023 | 44.84 | 45.25 | 44.71 | 44.95 | 792694.0 |
| Mar 16, 2023 | 43.89 | 44.90 | 43.76 | 44.79 | 385483.0 |
| Mar 15, 2023 | 43.54 | 44.02 | 43.13 | 43.89 | 290047.0 |
| Mar 14, 2023 | 44.17 | 44.22 | 43.48 | 43.84 | 312543.0 |
| Mar 13, 2023 | 43.40 | 44.03 | 42.82 | 43.75 | 258337.0 |
| Mar 10, 2023 | 43.96 | 44.00 | 43.64 | 43.93 | 264067.0 |
| Mar 09, 2023 | 43.96 | 44.03 | 43.75 | 43.89 | 320636.0 |
| Mar 08, 2023 | 42.60 | 44.00 | 42.60 | 43.96 | 344811.0 |
| Mar 07, 2023 | 42.79 | 42.99 | 42.45 | 42.64 | 209039.0 |
| Mar 06, 2023 | 42.89 | 43.00 | 42.61 | 42.90 | 261247.0 |
| Mar 03, 2023 | 42.00 | 43.26 | 41.86 | 42.89 | 769665.0 |
| Mar 02, 2023 | 42.21 | 42.74 | 41.87 | 42.08 | 424430.0 |
| Mar 01, 2023 | 41.10 | 42.44 | 40.94 | 42.36 | 766632.0 |
| Feb 28, 2023 | 41.88 | 42.02 | 40.90 | 41.09 | 475044.0 |
| Feb 27, 2023 | 42.32 | 42.46 | 41.12 | 41.88 | 494422.0 |
| Feb 24, 2023 | 41.99 | 42.50 | 41.99 | 42.27 | 360149.0 |
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
33.91
Minimum
Mar 18 2020
161.16
Maximum
Jan 27 2021
74.67
Average
74.51
Median
Jul 24 2019
Price Benchmarks
| Amazon.com Inc | 103.24 |
| Denny's Corp | 11.16 |
| Unique Fabricating Inc | 0.185 |
| PARTS iD Inc | 0.2343 |
| Delta Apparel Inc | 11.08 |
Price Related Metrics
| PS Ratio | 1.004 |
| Price to Book Value | 2.517 |
| Earnings Yield | -24.05% |
| Market Cap | 1.197B |