iRobot Corp (IRBT)
10.92
+0.08
(+0.74%)
USD |
NASDAQ |
May 20, 16:00
10.93
+0.01
(+0.09%)
After-Hours: 20:00
iRobot Price: 10.92 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2024 | 10.76 | 11.34 | 10.71 | 10.92 | 1.074M |
| May 17, 2024 | 11.36 | 11.65 | 10.63 | 10.84 | 1.284M |
| May 16, 2024 | 10.94 | 11.37 | 10.56 | 11.20 | 2.161M |
| May 15, 2024 | 13.00 | 13.01 | 10.66 | 10.98 | 2.645M |
| May 14, 2024 | 14.02 | 14.51 | 12.40 | 12.75 | 4.544M |
| May 13, 2024 | 11.55 | 13.87 | 11.55 | 13.40 | 4.674M |
| May 10, 2024 | 11.47 | 11.55 | 10.90 | 11.22 | 1.469M |
| May 09, 2024 | 10.86 | 11.67 | 10.35 | 11.40 | 2.733M |
| May 08, 2024 | 9.33 | 11.10 | 9.179 | 10.92 | 6.225M |
| May 07, 2024 | 9.23 | 9.40 | 8.98 | 9.02 | 1.649M |
| May 06, 2024 | 9.50 | 9.50 | 8.97 | 9.13 | 1.118M |
| May 03, 2024 | 9.10 | 9.465 | 8.95 | 9.43 | 1.182M |
| 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 |
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
60.68
Average
57.32
Median
Mar 11 2022
Price Benchmarks
| Amazon.com Inc | 183.54 |
| Whirlpool Corp | 90.62 |
| America's Car-Mart Inc | 64.62 |
| eBay Inc | 51.24 |
| CarGurus Inc | 23.57 |
Price Related Metrics
| PS Ratio | 0.3458 |
| Price to Book Value | 1.539 |
| Earnings Yield | -71.15% |
| Market Cap | 314.03M |