iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
3.510
-0.470 (-11.81%)
At close: May 28, 2025, 4:00 PM
3.560
+0.050 (1.42%)
After-hours: May 28, 2025, 5:41 PM EDT
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.89 | 3.95 | 3.35 | 3.51 | 3.51 | -11.81% | 5,073,637 |
| May 27, 2025 | 2.67 | 4.30 | 2.64 | 3.98 | 3.98 | 54.26% | 26,497,461 |
| May 23, 2025 | 2.55 | 2.66 | 2.53 | 2.58 | 2.58 | -2.64% | 850,847 |
| May 22, 2025 | 2.52 | 2.69 | 2.49 | 2.65 | 2.65 | 3.52% | 775,703 |
| May 21, 2025 | 2.72 | 2.78 | 2.54 | 2.56 | 2.56 | -6.57% | 1,091,891 |
| May 20, 2025 | 2.82 | 2.89 | 2.73 | 2.74 | 2.74 | -1.79% | 1,011,538 |
| May 19, 2025 | 2.90 | 2.92 | 2.73 | 2.79 | 2.79 | -7.00% | 1,119,401 |
| May 16, 2025 | 2.79 | 3.00 | 2.74 | 3.00 | 3.00 | 8.30% | 1,404,549 |
| May 15, 2025 | 2.92 | 2.96 | 2.77 | 2.77 | 2.77 | -5.78% | 1,086,686 |
| May 14, 2025 | 2.81 | 3.14 | 2.80 | 2.94 | 2.94 | 5.38% | 1,684,630 |
| May 13, 2025 | 2.85 | 2.98 | 2.78 | 2.79 | 2.79 | -0.36% | 1,781,773 |
| May 12, 2025 | 2.70 | 2.92 | 2.69 | 2.80 | 2.80 | 9.80% | 1,998,440 |
| May 9, 2025 | 2.69 | 2.76 | 2.48 | 2.55 | 2.55 | -4.49% | 1,566,054 |
| May 8, 2025 | 2.36 | 2.68 | 2.33 | 2.67 | 2.67 | 15.58% | 2,235,871 |
| May 7, 2025 | 2.25 | 2.34 | 2.14 | 2.31 | 2.31 | -2.12% | 1,566,049 |
| 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 |