iRobot Corporation (LON:0R38)
London · Delayed Price · Currency is GBP · Price in USD 3.949
+0.088 (2.27%)
At close: Sep 16, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.00 | 4.14 | 3.83 | 3.85 | 3.85 | -0.31% | 20,668 |
| Sep 15, 2025 | 3.47 | 3.91 | 3.47 | 3.86 | 3.86 | 8.46% | 42,948 |
| Sep 12, 2025 | 3.67 | 3.67 | 3.44 | 3.56 | 3.56 | -3.29% | 23,310 |
| Sep 11, 2025 | 3.40 | 3.71 | 3.39 | 3.68 | 3.68 | 6.60% | 28,463 |
| Sep 10, 2025 | 3.41 | 3.48 | 3.37 | 3.45 | 3.45 | 4.80% | 11,545 |
| Sep 9, 2025 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | -1.08% | 4,207 |
| Sep 8, 2025 | 3.24 | 3.34 | 3.18 | 3.33 | 3.33 | 5.44% | 6,263 |
| Sep 5, 2025 | 3.16 | 3.30 | 3.13 | 3.16 | 3.16 | 2.23% | 8,769 |
| Sep 4, 2025 | 3.16 | 3.16 | 3.04 | 3.09 | 3.09 | -4.01% | 8,992 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -0.98% | 8,022 |
| Sep 2, 2025 | 3.32 | 3.36 | 3.17 | 3.25 | 3.25 | -3.22% | 13,840 |
| Aug 29, 2025 | 3.59 | 3.59 | 3.33 | 3.36 | 3.36 | -6.43% | 17,195 |
| Aug 28, 2025 | 3.71 | 3.72 | 3.58 | 3.59 | 3.59 | -1.64% | 65,809 |
| Aug 27, 2025 | 3.74 | 3.94 | 3.65 | 3.65 | 3.65 | -0.25% | 88,702 |
| Aug 26, 2025 | 3.53 | 3.71 | 3.53 | 3.66 | 3.66 | 4.45% | 32,619 |
| Aug 25, 2025 | 3.34 | 3.52 | 3.27 | 3.50 | 3.50 | 4.60% | 24,989 |
| Aug 22, 2025 | 3.28 | 3.42 | 3.25 | 3.35 | 3.35 | 4.04% | 11,065 |
| Aug 21, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -0.98% | 6,345 |
| Aug 20, 2025 | 3.39 | 3.39 | 3.13 | 3.25 | 3.25 | -4.91% | 47,259 |
| Aug 19, 2025 | 3.68 | 3.71 | 3.40 | 3.42 | 3.42 | -5.00% | 77,015 |
| Aug 18, 2025 | 3.40 | 3.62 | 3.38 | 3.60 | 3.60 | 2.27% | 64,547 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.49 | 3.52 | 3.52 | 0.54% | 11,954 |
| Aug 14, 2025 | 3.64 | 3.68 | 3.39 | 3.50 | 3.50 | -5.38% | 24,826 |
| Aug 13, 2025 | 3.48 | 3.71 | 3.43 | 3.70 | 3.70 | 7.81% | 20,655 |
| Aug 12, 2025 | 3.52 | 3.61 | 3.39 | 3.43 | 3.43 | -5.19% | 30,137 |
| Aug 11, 2025 | 3.75 | 3.93 | 3.60 | 3.62 | 3.62 | -4.51% | 11,952 |
| Aug 8, 2025 | 3.90 | 4.05 | 3.77 | 3.79 | 3.79 | -3.78% | 26,565 |
| Aug 7, 2025 | 4.40 | 4.45 | 3.89 | 3.94 | 3.94 | -7.51% | 18,962 |
| Aug 6, 2025 | 4.48 | 4.50 | 4.17 | 4.26 | 4.26 | -3.62% | 14,762 |
| Aug 5, 2025 | 4.16 | 4.56 | 4.16 | 4.42 | 4.42 | 8.60% | 26,290 |
| Aug 4, 2025 | 4.00 | 4.07 | 3.95 | 4.07 | 4.07 | 3.30% | 3,142 |
| Aug 1, 2025 | 4.10 | 4.10 | 3.83 | 3.94 | 3.94 | -6.19% | 20,411 |
| Jul 31, 2025 | 4.27 | 4.37 | 4.19 | 4.20 | 4.20 | -1.43% | 54,915 |
| Jul 30, 2025 | 4.41 | 4.42 | 4.26 | 4.26 | 4.26 | -3.38% | 12,387 |
| Jul 29, 2025 | 4.89 | 4.89 | 4.36 | 4.41 | 4.41 | -7.93% | 40,524 |
| Jul 28, 2025 | 5.00 | 5.15 | 4.78 | 4.79 | 4.79 | -3.66% | 51,025 |
| Jul 25, 2025 | 4.90 | 5.17 | 4.80 | 4.97 | 4.97 | -0.60% | 55,784 |
| Jul 24, 2025 | 5.11 | 5.20 | 4.95 | 5.00 | 5.00 | -4.54% | 35,169 |
| Jul 23, 2025 | 4.65 | 5.52 | 4.64 | 5.24 | 5.24 | 18.83% | 238,836 |
| Jul 22, 2025 | 4.88 | 4.88 | 4.37 | 4.41 | 4.41 | -8.92% | 42,313 |
| Jul 21, 2025 | 4.52 | 5.15 | 4.51 | 4.84 | 4.84 | 7.08% | 108,161 |
| Jul 18, 2025 | 4.68 | 4.80 | 4.48 | 4.52 | 4.52 | -2.04% | 94,869 |
| Jul 17, 2025 | 4.60 | 4.91 | 4.57 | 4.62 | 4.62 | 1.01% | 41,630 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.31 | 4.57 | 4.57 | -3.79% | 45,412 |
| Jul 15, 2025 | 4.73 | 5.14 | 4.46 | 4.75 | 4.75 | -2.06% | 113,882 |
| Jul 14, 2025 | 3.96 | 4.85 | 3.89 | 4.85 | 4.85 | 21.07% | 320,601 |
| Jul 11, 2025 | 4.14 | 4.37 | 3.81 | 4.01 | 4.01 | -2.58% | 48,248 |
| Jul 10, 2025 | 3.73 | 4.28 | 3.65 | 4.11 | 4.11 | 7.93% | 137,017 |
| Jul 9, 2025 | 3.92 | 4.09 | 3.72 | 3.81 | 3.81 | -5.69% | 48,306 |
| Jul 8, 2025 | 3.75 | 4.09 | 3.67 | 4.04 | 4.04 | 4.39% | 77,679 |