Skip to main content
iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
7.69
+0.13 (1.72%)
At close: Jan 31, 2025, 4:00 PM
7.87
+0.18 (2.34%)
After-hours: Jan 31, 2025, 6:06 PM EST

iRobot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20257.588.117.527.697.691.72%1,699,589
Jan 30, 20257.787.817.457.567.56-2.33%1,012,725
Jan 29, 20257.978.187.647.747.74-3.13%890,784
Jan 28, 20258.168.197.767.997.99-1.96%1,076,296
Jan 27, 20258.158.247.708.158.15-3.21%2,436,330
Jan 24, 20258.308.758.088.428.422.31%2,066,568
Jan 23, 20257.778.237.718.238.234.05%1,728,562
Jan 22, 20257.818.167.707.917.911.54%1,859,470
Jan 21, 20259.009.157.517.797.79-11.98%4,437,647
Jan 17, 20258.458.988.158.858.856.63%3,336,338
Jan 16, 20258.358.638.098.308.30-1,729,674
Jan 15, 20258.879.668.298.308.30-0.72%2,471,465
Jan 14, 20258.408.898.058.368.362.20%2,831,807
Jan 13, 20259.459.458.118.188.18-21.72%3,128,286
Jan 10, 202510.5010.8310.2010.4510.45-2.88%1,175,239
Jan 8, 202512.0712.2110.4110.7610.76-11.95%2,163,672
Jan 7, 202512.0512.6511.5012.2212.22-3.78%3,794,184
Jan 6, 202510.9413.0610.8112.7012.7028.15%8,281,540
Jan 3, 20258.129.977.959.919.9124.65%2,971,508
Jan 2, 20257.888.457.797.957.952.58%783,852
Dec 31, 20247.937.957.547.757.75-1.52%585,082
Dec 30, 20247.757.907.547.877.87-1.01%718,364
Dec 27, 20248.158.327.757.957.95-1.43%977,027
Dec 26, 20247.938.207.788.078.071.45%1,001,915
Dec 24, 20247.428.107.217.957.957.58%947,444
Dec 23, 20247.417.547.217.397.39-0.67%635,159
Dec 20, 20247.307.707.187.447.44-0.33%1,598,355
Dec 19, 20247.978.027.347.477.47-3.93%693,555
Dec 18, 20248.708.867.697.777.77-10.59%1,200,833
Dec 17, 20248.838.968.468.698.69-2.58%713,335
Dec 16, 20248.759.338.548.928.921.94%980,906
Dec 13, 20248.908.928.088.758.75-1.80%1,030,676
Dec 12, 20248.708.988.538.918.912.18%701,307
Dec 11, 20248.959.088.378.728.72-0.34%942,389
Dec 10, 20249.229.288.618.758.75-4.79%832,619
Dec 9, 20249.009.499.009.199.192.80%1,659,381
Dec 6, 20248.729.308.648.948.944.07%1,125,715
Dec 5, 20248.458.978.198.598.591.66%1,777,694
Dec 4, 20248.068.648.008.458.454.97%1,082,852
Dec 3, 20248.158.187.658.058.05-1.23%940,556
Dec 2, 20247.658.157.448.158.157.10%1,253,973
Nov 29, 20247.107.797.047.617.617.33%939,969
Nov 27, 20247.277.627.077.097.09-0.84%881,443
Nov 26, 20247.367.407.127.157.15-4.03%784,722
Nov 25, 20247.227.777.227.457.455.82%1,415,333
Nov 22, 20247.177.376.977.047.041.15%996,261
Nov 21, 20246.657.126.646.966.966.83%1,187,408
Nov 20, 20247.157.156.476.526.52-9.64%1,317,343
Nov 19, 20246.837.676.797.217.213.44%2,164,744
Nov 18, 20246.237.006.176.976.9712.24%1,687,819
Nov 15, 20246.356.386.076.216.21-2.66%1,579,837
Nov 14, 20246.446.536.266.386.38-0.78%876,435
Nov 13, 20246.906.936.356.436.43-6.81%1,604,935
Nov 12, 20247.157.226.836.906.90-4.43%1,424,954
Nov 11, 20247.107.286.887.227.223.59%1,823,574
Nov 8, 20246.887.016.426.976.970.80%2,435,916
Nov 7, 20246.907.076.796.926.922.44%2,661,177
Nov 6, 20248.369.386.556.756.75-35.16%5,933,180
Nov 5, 20249.5710.609.5010.4110.4110.86%1,895,237
Nov 4, 20249.349.589.109.399.39-1.68%734,151
Nov 1, 20248.879.558.719.559.559.39%1,102,683
Oct 31, 20248.508.848.318.738.730.69%818,106
Oct 30, 20248.568.778.478.678.672.06%624,623
Oct 29, 20248.458.598.188.508.50-0.76%917,213
Oct 28, 20248.218.638.168.568.564.65%592,731
Oct 25, 20248.808.808.098.188.18-6.51%707,758
Oct 24, 20248.358.758.258.758.757.23%595,957
Oct 23, 20248.448.567.968.168.16-4.11%494,234
Oct 22, 20248.508.728.318.518.51-0.93%557,865
Oct 21, 20247.958.607.698.598.598.05%885,866
Oct 18, 20248.008.347.917.957.95-0.38%597,853
Oct 17, 20248.008.177.727.987.98-0.13%665,562
Oct 16, 20248.258.427.977.997.99-2.20%672,847
Oct 15, 20248.438.548.108.178.17-3.14%427,205
Oct 14, 20248.228.487.978.448.442.62%553,859
Oct 11, 20248.298.428.108.228.22-0.84%410,249
Oct 10, 20247.978.347.868.298.292.47%502,874
Oct 9, 20248.148.268.018.098.09-1.10%320,402
Oct 8, 20248.118.418.058.188.180.62%489,149
Oct 7, 20248.418.507.938.138.13-4.35%585,237
Oct 4, 20248.788.928.388.508.50-1.28%522,231
Oct 3, 20248.498.678.308.618.610.12%387,276
Oct 2, 20247.998.797.898.608.605.78%931,238
Oct 1, 20248.698.788.108.138.13-6.44%768,495
Sep 30, 20248.488.908.308.698.691.52%763,649
Sep 27, 20248.208.768.208.568.565.68%1,180,961
Sep 26, 20247.898.207.768.108.105.40%623,065
Sep 25, 20247.698.387.557.697.690.20%1,003,713
Sep 24, 20247.337.787.297.677.675.21%834,966
Sep 23, 20247.287.337.067.297.290.97%600,286
Sep 20, 20247.387.487.197.227.22-3.48%1,105,168
Sep 19, 20247.447.557.247.487.484.03%634,288
Sep 18, 20247.337.606.817.197.19-2.18%798,391
Sep 17, 20247.367.607.177.357.351.24%801,432
Sep 16, 20247.297.457.057.267.260.35%585,381
Sep 13, 20247.307.417.047.247.241.33%620,771
Sep 12, 20246.867.306.677.147.145.15%701,189
Sep 11, 20247.017.116.676.796.79-4.77%1,060,208
Sep 10, 20246.057.226.057.137.1317.46%1,550,340
Sep 9, 20245.956.455.836.076.071.68%1,380,302