iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
4.500
-0.390 (-7.98%)
At close: Oct 17, 2025, 4:00 PM EDT
4.700
+0.200 (4.44%)
After-hours: Oct 17, 2025, 7:59 PM EDT
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.83 | 4.83 | 4.36 | 4.50 | 4.50 | -7.98% | 3,380,113 |
| 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 |
| Sep 18, 2025 | 4.18 | 4.54 | 4.14 | 4.41 | 4.41 | 8.89% | 2,360,493 |
| Sep 17, 2025 | 4.00 | 4.27 | 3.90 | 4.05 | 4.05 | 1.00% | 1,951,746 |
| Sep 16, 2025 | 3.98 | 4.15 | 3.81 | 4.01 | 4.01 | 1.52% | 1,576,105 |
| Sep 15, 2025 | 3.49 | 4.00 | 3.48 | 3.95 | 3.95 | 15.50% | 2,732,424 |
| Sep 12, 2025 | 3.61 | 3.61 | 3.42 | 3.42 | 3.42 | -5.79% | 1,352,852 |
| Sep 11, 2025 | 3.40 | 3.71 | 3.40 | 3.63 | 3.63 | 6.45% | 1,542,125 |
| Sep 10, 2025 | 3.37 | 3.48 | 3.33 | 3.41 | 3.41 | 0.59% | 563,508 |
| Sep 9, 2025 | 3.30 | 3.39 | 3.27 | 3.39 | 3.39 | 2.42% | 800,470 |
| Sep 8, 2025 | 3.24 | 3.36 | 3.18 | 3.31 | 3.31 | 2.16% | 975,527 |
| Sep 5, 2025 | 3.16 | 3.30 | 3.11 | 3.24 | 3.24 | 3.18% | 792,823 |
| Sep 4, 2025 | 3.16 | 3.17 | 3.04 | 3.14 | 3.14 | -1.57% | 1,058,524 |
| Sep 3, 2025 | 3.27 | 3.29 | 3.19 | 3.19 | 3.19 | -2.45% | 667,058 |
| Sep 2, 2025 | 3.36 | 3.37 | 3.17 | 3.27 | 3.27 | -3.54% | 1,228,221 |
| Aug 29, 2025 | 3.59 | 3.60 | 3.32 | 3.39 | 3.39 | -5.57% | 1,485,522 |
| Aug 28, 2025 | 3.71 | 3.72 | 3.55 | 3.59 | 3.59 | -1.91% | 743,988 |
| Aug 27, 2025 | 3.73 | 3.94 | 3.64 | 3.66 | 3.66 | -1.88% | 2,088,080 |
| Aug 26, 2025 | 3.54 | 3.76 | 3.52 | 3.73 | 3.73 | 5.97% | 2,066,043 |
| Aug 25, 2025 | 3.38 | 3.55 | 3.25 | 3.52 | 3.52 | 4.76% | 1,063,190 |
| Aug 22, 2025 | 3.28 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 959,461 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | -1.22% | 781,352 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.12 | 3.29 | 3.29 | -2.37% | 1,303,678 |
| Aug 19, 2025 | 3.58 | 3.74 | 3.36 | 3.37 | 3.37 | -5.60% | 1,325,445 |
| Aug 18, 2025 | 3.39 | 3.65 | 3.36 | 3.57 | 3.57 | 5.31% | 1,249,866 |
| Aug 15, 2025 | 3.68 | 3.70 | 3.38 | 3.39 | 3.39 | -6.87% | 1,009,019 |
| Aug 14, 2025 | 3.60 | 3.66 | 3.39 | 3.64 | 3.64 | -1.36% | 1,556,208 |
| Aug 13, 2025 | 3.45 | 3.78 | 3.43 | 3.69 | 3.69 | 7.89% | 1,566,457 |
| Aug 12, 2025 | 3.55 | 3.61 | 3.38 | 3.42 | 3.42 | -3.66% | 1,468,445 |
| Aug 11, 2025 | 3.75 | 3.95 | 3.53 | 3.55 | 3.55 | -5.33% | 1,292,895 |
| Aug 8, 2025 | 3.90 | 4.06 | 3.71 | 3.75 | 3.75 | -4.09% | 1,172,398 |