iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
1.580
-0.070 (-4.24%)
At close: Nov 28, 2025, 1:00 PM EST
1.630
+0.050 (3.16%)
After-hours: Nov 28, 2025, 4:53 PM EST
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.71 | 1.72 | 1.56 | 1.58 | 1.58 | -4.24% | 1,196,025 |
| Nov 26, 2025 | 1.55 | 1.68 | 1.52 | 1.65 | 1.65 | 7.84% | 1,698,282 |
| Nov 25, 2025 | 1.54 | 1.58 | 1.47 | 1.53 | 1.53 | -1.92% | 1,053,630 |
| Nov 24, 2025 | 1.50 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 2,157,123 |
| Nov 21, 2025 | 1.43 | 1.55 | 1.40 | 1.50 | 1.50 | 5.63% | 2,613,211 |
| Nov 20, 2025 | 1.71 | 1.83 | 1.40 | 1.42 | 1.42 | -13.94% | 3,131,723 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.63 | 1.65 | 1.65 | -6.52% | 1,991,682 |
| Nov 18, 2025 | 1.75 | 1.88 | 1.74 | 1.77 | 1.77 | 0.28% | 1,478,236 |
| Nov 17, 2025 | 1.93 | 2.00 | 1.76 | 1.76 | 1.76 | -9.74% | 2,027,969 |
| Nov 14, 2025 | 1.92 | 2.10 | 1.91 | 1.95 | 1.95 | -1.52% | 1,579,129 |
| Nov 13, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -5.71% | 1,951,295 |
| Nov 12, 2025 | 2.14 | 2.25 | 2.06 | 2.10 | 2.10 | -1.87% | 2,045,432 |
| Nov 11, 2025 | 2.23 | 2.25 | 2.01 | 2.14 | 2.14 | -8.15% | 2,992,781 |
| Nov 10, 2025 | 2.26 | 2.45 | 2.13 | 2.33 | 2.33 | 5.91% | 3,482,454 |
| Nov 7, 2025 | 2.01 | 2.23 | 1.92 | 2.20 | 2.20 | -5.17% | 4,418,333 |
| Nov 6, 2025 | 2.73 | 2.74 | 2.30 | 2.32 | 2.32 | -14.07% | 2,580,487 |
| Nov 5, 2025 | 2.71 | 2.74 | 2.55 | 2.70 | 2.70 | 0.75% | 1,942,576 |
| Nov 4, 2025 | 2.78 | 2.89 | 2.68 | 2.68 | 2.68 | -7.27% | 1,577,923 |
| Nov 3, 2025 | 3.20 | 3.20 | 2.76 | 2.89 | 2.89 | -9.12% | 3,014,884 |
| Oct 31, 2025 | 3.09 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 1,770,739 |
| Oct 30, 2025 | 3.23 | 3.23 | 2.94 | 3.08 | 3.08 | -5.81% | 3,269,246 |
| Oct 29, 2025 | 3.07 | 3.48 | 3.05 | 3.27 | 3.27 | 7.39% | 6,758,420 |
| Oct 28, 2025 | 3.69 | 3.69 | 3.04 | 3.05 | 3.05 | -17.48% | 8,045,526 |
| Oct 27, 2025 | 4.86 | 4.93 | 3.57 | 3.69 | 3.69 | -33.87% | 17,845,922 |
| Oct 24, 2025 | 4.86 | 5.84 | 4.62 | 5.58 | 5.58 | 18.98% | 9,586,283 |
| Oct 23, 2025 | 4.42 | 4.92 | 4.37 | 4.69 | 4.69 | 4.22% | 3,360,193 |
| Oct 22, 2025 | 4.51 | 5.31 | 4.14 | 4.50 | 4.50 | 3.69% | 8,862,582 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.20 | 4.34 | 4.34 | -3.98% | 2,079,479 |
| Oct 20, 2025 | 4.71 | 4.94 | 4.50 | 4.52 | 4.52 | 0.44% | 2,991,906 |
| Oct 17, 2025 | 4.83 | 4.83 | 4.36 | 4.50 | 4.50 | -7.98% | 3,414,378 |
| Oct 16, 2025 | 5.44 | 5.90 | 4.75 | 4.89 | 4.89 | -8.94% | 7,092,971 |
| Oct 15, 2025 | 4.14 | 6.10 | 4.13 | 5.37 | 5.37 | 36.64% | 25,762,331 |
| Oct 14, 2025 | 3.86 | 4.03 | 3.70 | 3.93 | 3.93 | -0.25% | 906,153 |
| Oct 13, 2025 | 3.90 | 4.13 | 3.89 | 3.94 | 3.94 | 3.96% | 1,003,436 |
| Oct 10, 2025 | 4.15 | 4.17 | 3.77 | 3.79 | 3.79 | -7.56% | 1,440,583 |
| Oct 9, 2025 | 4.15 | 4.34 | 4.02 | 4.10 | 4.10 | -1.20% | 1,319,056 |
| Oct 8, 2025 | 4.25 | 4.33 | 4.08 | 4.15 | 4.15 | -0.12% | 1,033,146 |
| Oct 7, 2025 | 4.56 | 4.56 | 4.08 | 4.16 | 4.16 | -8.88% | 2,331,315 |
| Oct 6, 2025 | 4.34 | 4.65 | 4.28 | 4.56 | 4.56 | 8.06% | 2,793,808 |
| Oct 3, 2025 | 4.06 | 4.62 | 3.96 | 4.22 | 4.22 | 5.76% | 4,249,450 |
| Oct 2, 2025 | 3.80 | 4.10 | 3.75 | 3.99 | 3.99 | 8.72% | 2,356,592 |
| Oct 1, 2025 | 3.60 | 3.79 | 3.56 | 3.67 | 3.67 | 2.23% | 1,331,039 |
| Sep 30, 2025 | 3.50 | 3.64 | 3.45 | 3.59 | 3.59 | 2.87% | 909,816 |
| Sep 29, 2025 | 3.56 | 3.66 | 3.48 | 3.49 | 3.49 | 0.29% | 1,090,774 |
| Sep 26, 2025 | 3.44 | 3.54 | 3.37 | 3.48 | 3.48 | 1.16% | 1,160,761 |
| Sep 25, 2025 | 3.48 | 3.48 | 3.26 | 3.44 | 3.44 | -3.37% | 1,455,363 |
| Sep 24, 2025 | 3.86 | 3.93 | 3.56 | 3.56 | 3.56 | -7.05% | 1,714,627 |
| Sep 23, 2025 | 4.24 | 4.27 | 3.82 | 3.83 | 3.83 | -9.67% | 1,829,884 |
| Sep 22, 2025 | 4.17 | 4.34 | 3.97 | 4.24 | 4.24 | -0.93% | 1,610,942 |
| Sep 19, 2025 | 4.45 | 4.46 | 4.23 | 4.28 | 4.28 | -2.95% | 1,570,415 |