iRobot Corporation Common Stockのデータ

iRobot Corporation Common Stockの基本情報

名前 iRobot Corporation Common Stock
ティッカー IRBT
国 United States
上場年 2005.0
セクター Consumer Durables

iRobot Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 134.68 120.31 133.67 122.48 1460800.0 122.48
2021-02-12 137.79 129.0 130.0 133.4 1194500.0 133.4
2021-02-11 135.0 122.03 134.96 128.91 2891800.0 128.91
2021-02-10 129.71 122.0 127.0 127.24 1495400.0 127.24
2021-02-09 126.35 120.33 125.0 126.2 912800.0 126.2
2021-02-08 125.65 117.23 121.15 124.67 880600.0 124.67
2021-02-05 123.45 115.38 117.5 118.97 744100.0 118.97
2021-02-04 118.81 114.14 118.81 116.03 655300.0 116.03
2021-02-03 116.61 110.6 112.08 116.52 787100.0 116.52
2021-02-02 119.36 103.64 116.01 113.47 1551400.0 113.47
2021-02-01 126.61 114.0 120.0 122.39 1278800.0 122.39
2021-01-29 129.8 119.46 128.46 120.1 2012800.0 120.1
2021-01-28 150.96 115.08 136.59 122.0 3992600.0 122.0
2021-01-27 197.4 128.56 129.0 161.16 7410700.0 161.16
2021-01-26 126.7 111.45 115.63 126.4 2799000.0 126.4
2021-01-25 154.75 99.54 100.05 115.81 10042400.0 115.81
2021-01-22 99.07 94.28 95.52 98.94 679000.0 98.94
2021-01-21 99.8 93.8 94.55 96.55 1069300.0 96.55
2021-01-20 94.55 91.2 91.86 94.18 754800.0 94.18
2021-01-19 93.23 86.53 89.87 91.57 970100.0 91.57
2021-01-15 93.8 87.23 87.75 89.21 1203500.0 89.21
2021-01-14 89.23 86.68 87.73 88.12 561800.0 88.12
2021-01-13 88.7 84.02 86.35 87.29 487400.0 87.29
2021-01-12 87.94 85.63 87.42 85.95 656600.0 85.95
2021-01-11 87.41 82.28 83.65 87.06 496500.0 87.06
2021-01-08 86.2 83.23 85.32 83.92 532900.0 83.92
2021-01-07 86.51 79.53 80.09 84.97 726000.0 84.97
2021-01-06 80.98 78.54 80.2 79.45 587300.0 79.45
2021-01-05 81.52 79.23 79.64 81.16 473100.0 81.16
2021-01-04 82.77 78.85 80.47 79.38 689000.0 79.38
2020-12-31 83.46 80.13 83.46 80.29 460900.0 80.29
2020-12-30 85.18 83.17 84.0 83.46 232600.0 83.46
2020-12-29 87.59 82.11 87.52 83.64 561600.0 83.64
2020-12-28 87.42 85.6 86.75 87.08 310900.0 87.08
2020-12-24 88.2 85.62 86.74 85.85 241500.0 85.85
2020-12-23 88.45 86.05 88.09 86.61 495400.0 86.61
2020-12-22 87.71 83.16 83.5 87.57 734300.0 87.57
2020-12-21 84.23 81.04 81.5 82.98 651200.0 82.98
2020-12-18 83.4 80.69 81.18 83.05 1351300.0 83.05
2020-12-17 81.72 79.51 80.0 80.83 409300.0 80.83
2020-12-16 81.92 77.76 78.66 79.54 721600.0 79.54
2020-12-15 78.33 76.12 77.01 78.23 361900.0 78.23
2020-12-14 78.16 74.67 75.36 76.16 540400.0 76.16
2020-12-11 77.3 74.01 76.5 74.32 448000.0 74.32
2020-12-10 77.18 75.07 76.26 76.51 268600.0 76.51
2020-12-09 79.67 75.71 78.49 76.71 353200.0 76.71
2020-12-08 78.34 75.6 76.25 78.1 704200.0 78.1
2020-12-07 77.55 75.56 77.0 76.54 564000.0 76.54
2020-12-04 79.5 77.0 78.36 77.09 468500.0 77.09
2020-12-03 78.99 77.03 77.71 78.15 291900.0 78.15
2020-12-02 78.28 75.61 76.99 77.67 401700.0 77.67
2020-12-01 79.33 76.62 79.31 77.37 502600.0 77.37
2020-11-30 79.67 76.62 79.19 78.43 921000.0 78.43
2020-11-27 79.45 76.9 78.98 79.13 295800.0 79.13
2020-11-25 79.91 77.56 77.95 78.32 584100.0 78.32
2020-11-24 80.77 76.66 80.7 77.67 597600.0 77.67
2020-11-23 80.89 78.27 78.75 79.84 485300.0 79.84
2020-11-20 78.97 77.28 78.14 78.38 485600.0 78.38
2020-11-19 78.68 75.88 76.13 77.93 552100.0 77.93
2020-11-18 78.49 75.43 77.98 75.52 648500.0 75.52
2020-11-17 78.5 75.76 77.24 77.87 705200.0 77.87
2020-11-16 77.89 75.73 76.45 77.02 721300.0 77.02
2020-11-13 77.14 74.6 76.35 76.53 533000.0 76.53
2020-11-12 77.04 75.01 76.66 75.61 588400.0 75.61
2020-11-11 77.06 72.0 72.61 76.39 1187100.0 76.39
2020-11-10 74.57 71.1 74.57 71.38 1279400.0 71.38
2020-11-09 82.68 72.5 81.0 72.59 2650500.0 72.59
2020-11-06 86.54 83.26 83.72 85.2 601300.0 85.2
2020-11-05 85.13 81.04 81.75 83.92 635500.0 83.92
2020-11-04 84.39 80.74 83.04 80.93 724900.0 80.93
2020-11-03 82.85 80.52 81.9 82.1 670900.0 82.1
2020-11-02 82.6 79.75 80.6 80.99 530800.0 80.99
2020-10-30 82.13 78.35 81.45 79.58 760500.0 79.58
2020-10-29 82.65 81.27 82.28 81.33 537700.0 81.33
2020-10-28 84.47 81.18 82.5 81.71 643800.0 81.71
2020-10-27 85.83 82.2 82.64 85.18 791100.0 85.18
2020-10-26 85.92 80.54 83.06 81.95 847200.0 81.95
2020-10-23 85.66 82.13 83.0 84.0 1203600.0 84.0
2020-10-22 86.42 80.93 84.5 82.29 2315500.0 82.29
2020-10-21 92.47 79.5 92.12 83.48 8409000.0 83.48
2020-10-20 98.55 91.75 91.75 96.0 2689200.0 96.0
2020-10-19 94.82 89.96 89.97 91.38 841100.0 91.38
2020-10-16 92.31 89.21 90.44 89.28 535000.0 89.28
2020-10-15 92.0 87.5 88.12 90.25 502700.0 90.25
2020-10-14 91.4 89.69 90.22 90.99 384800.0 90.99
2020-10-13 90.79 88.4 88.62 90.27 449600.0 90.27
2020-10-12 91.4 85.55 91.0 88.67 713600.0 88.67
2020-10-09 91.23 86.78 86.92 89.83 821800.0 89.83
2020-10-08 86.97 83.49 84.01 86.5 494900.0 86.5
2020-10-07 83.79 81.2 81.2 83.08 445000.0 83.08
2020-10-06 83.46 80.55 81.19 80.83 477800.0 80.83
2020-10-05 81.04 79.0 79.51 80.99 417000.0 80.99
2020-10-02 79.96 76.75 77.27 78.89 504900.0 78.89
2020-10-01 79.49 75.4 76.75 79.31 766200.0 79.31
2020-09-30 78.84 75.66 77.75 75.9 508900.0 75.9
2020-09-29 78.2 76.68 77.26 77.64 236700.0 77.64
2020-09-28 78.95 77.07 77.88 77.2 344200.0 77.2
2020-09-25 76.76 75.3 76.02 76.6 272200.0 76.6
2020-09-24 76.48 73.0 74.45 75.93 420900.0 75.93
2020-09-23 77.18 75.05 77.01 75.22 410200.0 75.22
2020-09-22 77.91 75.2 76.14 76.75 390000.0 76.75
2020-09-21 77.62 75.55 76.76 76.06 638500.0 76.06
2020-09-18 79.96 76.48 78.5 78.23 786600.0 78.23
2020-09-17 80.55 76.24 80.16 77.85 600100.0 77.85
2020-09-16 86.86 81.38 83.98 81.81 1165600.0 81.81
2020-09-15 84.31 80.0 80.21 83.49 1084200.0 83.49
2020-09-14 79.81 77.06 77.85 79.81 394500.0 79.81
2020-09-11 80.63 76.34 78.58 77.02 902200.0 77.02
2020-09-10 79.71 74.04 74.04 77.64 1304300.0 77.64
2020-09-09 74.62 71.84 72.02 74.26 588600.0 74.26
2020-09-08 73.08 68.14 68.83 71.56 498500.0 71.56
2020-09-04 73.23 67.55 72.27 71.41 593300.0 71.41
2020-09-03 77.63 71.05 77.62 72.21 982400.0 72.21
2020-09-02 78.92 76.51 77.94 78.34 566800.0 78.34
2020-09-01 77.4 73.9 74.03 77.08 462700.0 77.08
2020-08-31 74.79 73.35 74.04 74.03 362600.0 74.03
2020-08-28 75.47 73.62 74.78 74.26 342700.0 74.26
2020-08-27 76.99 74.18 76.68 74.68 309800.0 74.68
2020-08-26 77.46 74.66 74.66 76.46 468400.0 76.46
2020-08-25 74.81 73.17 74.42 74.58 260900.0 74.58
2020-08-24 77.96 74.16 76.65 74.51 488200.0 74.51
2020-08-21 76.01 73.36 73.94 76.0 666400.0 76.0
2020-08-20 74.61 72.23 72.32 74.39 409400.0 74.39
2020-08-19 74.5 72.61 72.61 73.02 375700.0 73.02
2020-08-18 74.44 71.9 74.44 72.78 323000.0 72.78
2020-08-17 74.18 71.02 71.78 73.61 460200.0 73.61
2020-08-14 72.85 70.45 72.04 71.39 409100.0 71.39
2020-08-13 72.38 70.38 71.28 71.93 365100.0 71.93
2020-08-12 71.13 69.76 70.43 70.66 482200.0 70.66
2020-08-11 72.66 70.22 71.0 70.24 735700.0 70.24
2020-08-10 72.38 69.2 71.62 70.39 966500.0 70.39
2020-08-07 78.65 71.2 74.95 71.6 1469800.0 71.6
2020-08-06 75.5 72.66 75.19 72.81 441900.0 72.81
2020-08-05 75.93 73.57 74.47 75.08 438600.0 75.08
2020-08-04 74.31 72.18 73.29 74.17 534100.0 74.17
2020-08-03 73.84 72.37 73.13 73.31 437700.0 73.31
2020-07-31 74.09 71.76 73.99 72.69 437500.0 72.69
2020-07-30 73.8 71.13 71.53 73.6 500600.0 73.6
2020-07-29 73.08 71.29 71.29 72.29 509000.0 72.29
2020-07-28 72.69 70.76 72.66 71.35 554600.0 71.35
2020-07-27 74.4 71.57 72.5 72.23 729500.0 72.23
2020-07-24 74.2 71.11 73.37 71.55 1159800.0 71.55
2020-07-23 79.42 73.61 78.87 74.06 1721600.0 74.06
2020-07-22 82.7 78.66 82.66 79.35 2386500.0 79.35
2020-07-21 86.86 83.88 86.86 85.77 1270400.0 85.77
2020-07-20 87.15 83.04 83.54 86.07 788800.0 86.07
2020-07-17 86.35 84.0 85.02 84.4 434800.0 84.4
2020-07-16 85.81 83.88 84.05 84.72 474300.0 84.72
2020-07-15 86.22 83.0 85.0 85.38 514400.0 85.38
2020-07-14 84.32 79.88 80.19 84.28 615900.0 84.28
2020-07-13 85.57 81.66 84.14 81.78 675600.0 81.78
2020-07-10 86.91 83.12 86.36 83.51 635600.0 83.51
2020-07-09 87.97 85.24 87.39 86.15 586100.0 86.15
2020-07-08 88.16 85.51 86.82 87.98 600000.0 87.98
2020-07-07 89.26 85.2 85.55 85.9 665500.0 85.9
2020-07-06 87.63 84.74 86.88 86.16 652900.0 86.16
2020-07-02 87.34 85.39 86.0 85.58 441200.0 85.58
2020-07-01 85.21 82.17 84.0 84.77 535300.0 84.77
2020-06-30 85.47 83.46 83.54 83.9 719500.0 83.9
2020-06-29 84.73 81.1 82.6 83.81 689000.0 83.81
2020-06-26 82.77 79.38 79.38 82.23 717700.0 82.23
2020-06-25 82.59 79.25 79.87 82.15 565000.0 82.15
2020-06-24 84.26 79.68 83.39 79.82 752300.0 79.82
2020-06-23 85.2 83.55 84.05 83.74 461000.0 83.74
2020-06-22 84.9 81.0 82.04 83.05 664300.0 83.05
2020-06-19 84.06 80.46 83.75 81.4 1358500.0 81.4
2020-06-18 84.12 81.56 84.12 82.26 676000.0 82.26
2020-06-17 86.2 82.01 82.35 84.27 969000.0 84.27
2020-06-16 83.73 78.22 83.07 81.73 1235600.0 81.73
2020-06-15 87.2 78.5 80.95 82.39 4836800.0 82.39
2020-06-12 77.66 73.64 76.79 75.2 537100.0 75.2
2020-06-11 78.54 73.81 77.4 74.59 942500.0 74.59
2020-06-10 81.9 79.41 80.51 80.03 697700.0 80.03
2020-06-09 81.59 78.36 79.63 80.75 566100.0 80.75
2020-06-08 82.55 80.19 81.83 80.37 658400.0 80.37
2020-06-05 83.58 79.08 82.75 82.0 1383600.0 82.0
2020-06-04 81.7 80.07 80.24 80.68 629900.0 80.68
2020-06-03 81.51 76.55 76.72 81.09 910100.0 81.09
2020-06-02 76.61 74.21 75.17 76.04 450100.0 76.04
2020-06-01 76.9 73.67 73.76 74.95 907200.0 74.95
2020-05-29 74.4 71.38 72.12 73.72 489800.0 73.72
2020-05-28 75.71 72.01 73.47 72.11 674700.0 72.11
2020-05-27 78.42 72.87 77.13 73.49 1332800.0 73.49
2020-05-26 77.81 74.75 75.0 77.28 1115700.0 77.28
2020-05-22 73.52 71.09 71.58 73.1 894500.0 73.1
2020-05-21 73.72 70.0 70.41 72.54 836900.0 72.54
2020-05-20 70.57 69.52 69.75 70.17 715600.0 70.17
2020-05-19 70.44 67.71 68.98 69.21 630200.0 69.21
2020-05-18 69.62 65.15 65.47 68.65 1229600.0 68.65
2020-05-15 63.64 62.12 62.98 62.92 571800.0 62.92
2020-05-14 63.46 61.04 61.68 63.41 478100.0 63.41
2020-05-13 63.55 61.06 62.77 63.04 652800.0 63.04
2020-05-12 65.62 63.03 64.81 63.03 1019700.0 63.03
2020-05-11 65.54 63.68 64.21 64.73 704500.0 64.73
2020-05-08 64.96 62.16 62.26 64.65 575400.0 64.65
2020-05-07 63.17 60.75 63.0 61.91 641900.0 61.91
2020-05-06 62.6 59.35 59.43 61.93 793400.0 61.93
2020-05-05 60.49 58.68 59.6 59.0 639900.0 59.0
2020-05-04 59.49 57.75 58.3 59.24 440600.0 59.24
2020-05-01 60.4 58.32 59.35 59.4 814600.0 59.4
2020-04-30 62.13 57.92 58.0 60.96 1325400.0 60.96
2020-04-29 60.66 52.72 56.65 60.29 3468800.0 60.29
2020-04-28 61.48 56.75 57.31 61.13 2426200.0 61.13
2020-04-27 57.17 55.0 55.59 57.1 1873700.0 57.1
2020-04-24 55.29 52.65 52.93 55.11 1717100.0 55.11
2020-04-23 52.68 50.11 50.29 51.18 743900.0 51.18
2020-04-22 50.49 48.0 50.0 50.12 1280200.0 50.12
2020-04-21 51.55 49.15 49.45 50.9 670400.0 50.9
2020-04-20 51.6 48.51 48.51 50.55 740700.0 50.55
2020-04-17 50.99 48.95 50.65 50.04 1007700.0 50.04
2020-04-16 50.0 47.2 48.0 49.93 945900.0 49.93
2020-04-15 48.08 45.75 46.95 47.85 509700.0 47.85
2020-04-14 48.68 46.34 47.35 48.42 585500.0 48.42
2020-04-13 47.83 46.01 47.61 46.65 466300.0 46.65
2020-04-09 49.7 47.05 48.04 48.0 981500.0 48.0
2020-04-08 47.66 43.61 43.84 47.15 802400.0 47.15
2020-04-07 46.83 42.71 43.77 43.38 1070800.0 43.38
2020-04-06 43.37 39.02 39.69 42.35 1041900.0 42.35
2020-04-03 40.67 37.4 39.85 38.02 1203400.0 38.02
2020-04-02 40.53 38.58 39.3 39.82 721500.0 39.82
2020-04-01 40.36 37.01 39.57 39.39 938800.0 39.39
2020-03-31 43.31 40.4 41.11 40.9 782700.0 40.9
2020-03-30 43.35 40.3 43.09 41.14 797000.0 41.14
2020-03-27 44.17 40.4 42.3 43.34 583400.0 43.34
2020-03-26 46.4 43.08 45.35 44.31 646200.0 44.31
2020-03-25 46.82 42.94 44.88 45.16 1068400.0 45.16
2020-03-24 45.7 41.99 42.76 45.06 1135200.0 45.06
2020-03-23 42.21 37.56 38.93 40.76 1820800.0 40.76
2020-03-20 42.55 36.99 38.59 38.67 2044400.0 38.67
2020-03-19 39.62 32.79 33.31 38.35 1530000.0 38.35
2020-03-18 37.1 32.82 34.86 33.91 1694700.0 33.91
2020-03-17 37.93 34.57 36.49 37.0 1788700.0 37.0
2020-03-16 40.58 35.47 36.94 35.88 2242800.0 35.88
2020-03-13 41.0 37.62 38.81 40.98 1706700.0 40.98
2020-03-12 40.29 35.37 36.24 36.92 1566500.0 36.92
2020-03-11 42.1 39.15 39.15 40.19 2015700.0 40.19
2020-03-10 42.21 36.11 42.15 40.42 1705000.0 40.42
2020-03-09 43.65 39.8 43.38 39.81 1680200.0 39.81
2020-03-06 47.53 45.47 46.43 46.77 831000.0 46.77
2020-03-05 49.5 47.43 48.54 48.04 671600.0 48.04
2020-03-04 50.0 47.79 49.69 49.78 883000.0 49.78
2020-03-03 49.43 46.63 47.24 49.15 1611800.0 49.15
2020-03-02 48.06 45.5 47.94 47.35 1411300.0 47.35
2020-02-28 48.46 44.51 44.75 47.99 1785100.0 47.99
2020-02-27 48.45 44.71 45.69 46.7 1216700.0 46.7
2020-02-26 48.56 46.54 46.99 47.01 996600.0 47.01
2020-02-25 49.29 46.04 48.78 46.89 1258000.0 46.89
2020-02-24 50.1 48.29 49.29 48.29 1087700.0 48.29
2020-02-21 52.28 50.85 51.68 52.14 964700.0 52.14
2020-02-20 52.2 50.24 51.47 52.06 1067200.0 52.06
2020-02-19 53.46 51.29 52.17 51.31 1136900.0 51.31
2020-02-18 54.35 50.56 54.15 51.51 2088000.0 51.51