iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
2.310
-0.050 (-2.12%)
May 7, 2025, 4:00 PM EDT - Market closed
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 2.25 | 2.33 | 2.15 | 2.30 | - | -2.54% | 1,271,941 |
| May 6, 2025 | 2.26 | 2.43 | 2.26 | 2.36 | 2.36 | 2.16% | 998,254 |
| May 5, 2025 | 2.47 | 2.51 | 2.26 | 2.31 | 2.31 | -8.33% | 1,101,750 |
| May 2, 2025 | 2.66 | 2.74 | 2.50 | 2.52 | 2.52 | -2.33% | 1,195,233 |
| May 1, 2025 | 2.49 | 2.76 | 2.37 | 2.58 | 2.58 | 5.31% | 1,556,872 |
| Apr 30, 2025 | 2.29 | 2.53 | 2.13 | 2.45 | 2.45 | 3.38% | 1,819,024 |
| Apr 29, 2025 | 2.42 | 2.44 | 2.27 | 2.37 | 2.37 | -2.87% | 650,525 |
| Apr 28, 2025 | 2.42 | 2.56 | 2.35 | 2.44 | 2.44 | 0.83% | 950,384 |
| Apr 25, 2025 | 2.40 | 2.42 | 2.22 | 2.42 | 2.42 | -0.82% | 1,091,793 |
| Apr 24, 2025 | 2.12 | 2.50 | 2.07 | 2.44 | 2.44 | 16.19% | 1,734,545 |
| Apr 23, 2025 | 2.08 | 2.22 | 2.04 | 2.10 | 2.10 | 6.06% | 1,622,943 |
| Apr 22, 2025 | 1.94 | 2.01 | 1.93 | 1.98 | 1.98 | 3.94% | 989,918 |
| Apr 21, 2025 | 2.00 | 2.00 | 1.80 | 1.91 | 1.91 | -5.22% | 1,280,554 |
| Apr 17, 2025 | 2.00 | 2.08 | 1.85 | 2.01 | 2.01 | - | 1,736,172 |
| Apr 16, 2025 | 1.82 | 2.10 | 1.80 | 2.01 | 2.01 | 9.84% | 2,398,209 |
| Apr 15, 2025 | 1.90 | 1.92 | 1.76 | 1.83 | 1.83 | -4.69% | 1,620,534 |
| Apr 14, 2025 | 2.20 | 2.23 | 1.90 | 1.92 | 1.92 | -8.13% | 1,444,683 |
| Apr 11, 2025 | 2.06 | 2.13 | 1.96 | 2.09 | 2.09 | 1.95% | 842,993 |
| Apr 10, 2025 | 2.18 | 2.18 | 2.00 | 2.05 | 2.05 | -8.89% | 1,160,257 |
| Apr 9, 2025 | 1.99 | 2.36 | 1.82 | 2.25 | 2.25 | 10.84% | 3,493,189 |
| Apr 8, 2025 | 2.23 | 2.25 | 1.99 | 2.03 | 2.03 | -5.14% | 1,172,621 |
| Apr 7, 2025 | 2.06 | 2.27 | 1.80 | 2.14 | 2.14 | -1.83% | 2,859,886 |
| Apr 4, 2025 | 2.14 | 2.18 | 1.91 | 2.18 | 2.18 | -0.23% | 2,201,227 |
| Apr 3, 2025 | 2.36 | 2.37 | 2.18 | 2.19 | 2.19 | -12.60% | 1,556,349 |
| Apr 2, 2025 | 2.41 | 2.62 | 2.40 | 2.50 | 2.50 | 0.81% | 1,409,401 |
| Apr 1, 2025 | 2.69 | 2.69 | 2.39 | 2.48 | 2.48 | -8.15% | 1,766,692 |
| Mar 31, 2025 | 2.71 | 2.83 | 2.60 | 2.70 | 2.70 | -4.09% | 1,633,884 |
| Mar 28, 2025 | 3.09 | 3.10 | 2.80 | 2.82 | 2.82 | -9.78% | 1,749,576 |
| Mar 27, 2025 | 3.32 | 3.39 | 3.10 | 3.12 | 3.12 | -6.59% | 1,092,483 |
| Mar 26, 2025 | 3.33 | 3.38 | 3.21 | 3.34 | 3.34 | 0.30% | 1,102,327 |
| Mar 25, 2025 | 3.44 | 3.48 | 3.21 | 3.33 | 3.33 | -3.20% | 1,608,119 |
| Mar 24, 2025 | 3.38 | 3.51 | 3.29 | 3.44 | 3.44 | 4.88% | 1,888,869 |
| Mar 21, 2025 | 3.07 | 3.32 | 3.04 | 3.28 | 3.28 | 3.80% | 1,888,122 |
| Mar 20, 2025 | 3.30 | 3.43 | 3.13 | 3.16 | 3.16 | -7.33% | 1,401,276 |
| Mar 19, 2025 | 3.45 | 3.52 | 3.32 | 3.41 | 3.41 | -1.16% | 1,708,333 |
| Mar 18, 2025 | 3.75 | 3.80 | 3.42 | 3.45 | 3.45 | -8.49% | 1,807,542 |
| Mar 17, 2025 | 3.61 | 3.89 | 3.39 | 3.77 | 3.77 | 1.89% | 3,381,792 |
| Mar 14, 2025 | 3.07 | 3.84 | 2.99 | 3.70 | 3.70 | 21.11% | 8,035,017 |
| Mar 13, 2025 | 3.85 | 3.99 | 3.05 | 3.06 | 3.06 | -24.75% | 8,086,568 |
| Mar 12, 2025 | 4.01 | 4.48 | 3.63 | 4.06 | 4.06 | -35.66% | 17,314,195 |
| Mar 11, 2025 | 6.50 | 6.60 | 6.07 | 6.31 | 6.31 | -2.62% | 2,382,854 |
| Mar 10, 2025 | 6.73 | 6.88 | 6.37 | 6.48 | 6.48 | -8.47% | 1,680,268 |
| Mar 7, 2025 | 6.68 | 7.18 | 6.55 | 7.08 | 7.08 | 5.75% | 1,637,376 |
| Mar 6, 2025 | 6.87 | 7.10 | 6.63 | 6.70 | 6.70 | -5.30% | 909,766 |
| Mar 5, 2025 | 6.68 | 7.09 | 6.54 | 7.07 | 7.07 | 6.48% | 1,318,076 |
| Mar 4, 2025 | 6.53 | 6.94 | 6.33 | 6.64 | 6.64 | -0.60% | 1,822,774 |
| Mar 3, 2025 | 7.41 | 7.42 | 6.64 | 6.68 | 6.68 | -8.12% | 2,132,344 |
| Feb 28, 2025 | 7.45 | 7.57 | 7.16 | 7.27 | 7.27 | -4.22% | 1,345,227 |
| Feb 27, 2025 | 7.62 | 7.69 | 7.35 | 7.59 | 7.59 | 0.33% | 1,270,935 |
| Feb 26, 2025 | 7.55 | 7.81 | 7.43 | 7.57 | 7.57 | 2.44% | 1,610,995 |