Historical Stock Price
ETFs Holding IRBT »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/07/2024 $9.74 $9.96 $9.51 $9.53 1.04M
06/10/2024 $9.24 $9.52 $9.06 $9.10 1.34M
06/11/2024 $8.99 $9.73 $8.90 $9.67 1.39M
06/12/2024 $10.00 $10.58 $9.71 $9.84 1.34M
06/13/2024 $9.88 $10.00 $9.11 $9.22 726.80K
iRobot is a consumer robot company. Co.'s portfolio of home robots and smart home devices features proprietary technologies for the connected home and concepts in cleaning, mapping and navigation, human-robot interaction and physical solutions. Co.'s products and services include: Roomba, which provides various Roomba floor vacuuming robots; Braava, which provides the Braava family of automatic floor mopping robots; Subscription Services and Extended Warranties, which markets several subscription services and membership programs; H1 Handheld Vacuum, which provides a portable vacuum; Aeris Air Purifiers; Root, which provides robots designed to help children learn how to code; and Create 3.
IRBT historical stock prices picture
iRobot (IRBT) has the following price history information. Looking back at IRBT historical stock prices for the last five trading days, on June 07, 2024, IRBT opened at $9.74, traded as high as $9.96 and as low as $9.51, and closed at $9.53. Trading volume was a total of 1.04M shares. On June 10, 2024, IRBT opened at $9.24, traded as high as $9.52 and as low as $9.06, and closed at $9.10. Trading volume was a total of 1.34M shares. On June 11, 2024, IRBT opened at $8.99, traded as high as $9.73 and as low as $8.90, and closed at $9.67. Trading volume was a total of 1.39M shares. On June 12, 2024, IRBT opened at $10.00, traded as high as $10.58 and as low as $9.71, and closed at $9.84. Trading volume was a total of 1.34M shares. On June 13, 2024, IRBT opened at $9.88, traded as high as $10.00 and as low as $9.11, and closed at $9.22. Trading volume was a total of 726.80K shares.

IRBT Historical Stock Prices By Date:

IRBT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into iRobot shares, starting with a $10,000 purchase of IRBT, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/17/2014
End date: 06/13/2024
Start price/share: $36.34
End price/share: $9.22
Dividends collected/share: $0.00
Total return: -74.63%
Average Annual Total Return: -12.82%
Starting investment: $10,000.00
Ending investment: $2,537.07
Years: 10.00
Date Close
06/07/2024$9.53
06/10/2024$9.10
06/11/2024$9.67
06/12/2024$9.84
06/13/2024$9.22
IRBT is categorized under the Consumer sector; below are some other companies in the same sector:

ISPR Historical Stock Prices
JADE Historical Stock Prices
JAH Historical Stock Prices
JAKK Historical Stock Prices
JBSS Historical Stock Prices
JCI Historical Stock Prices
JJSF Historical Stock Prices
JNY Historical Stock Prices
JOEZ Historical Stock Prices
JOUT Historical Stock Prices

Also explore: IRBT shares outstanding history

Email EnvelopeFree IRBT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IRBT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.