iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
3.190
-0.080 (-2.45%)
At close: Sep 3, 2025, 4:00 PM
3.220
+0.030 (0.94%)
Pre-market: Sep 4, 2025, 5:39 AM EDT

iRobot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20253.273.293.193.193.19-2.45%667,058
Sep 2, 20253.363.373.173.273.27-3.54%1,228,221
Aug 29, 20253.593.603.323.393.39-5.57%1,485,522
Aug 28, 20253.713.723.553.593.59-1.91%743,988
Aug 27, 20253.733.943.643.663.66-1.88%2,088,080
Aug 26, 20253.543.763.523.733.735.97%2,066,043
Aug 25, 20253.383.553.253.523.524.76%1,063,190
Aug 22, 20253.283.443.253.363.363.38%959,461
Aug 21, 20253.273.273.183.253.25-1.22%781,352
Aug 20, 20253.363.363.123.293.29-2.37%1,303,678
Aug 19, 20253.583.743.363.373.37-5.60%1,325,445
Aug 18, 20253.393.653.363.573.575.31%1,249,866
Aug 15, 20253.683.703.383.393.39-6.87%1,009,019
Aug 14, 20253.603.663.393.643.64-1.36%1,556,208
Aug 13, 20253.453.783.433.693.697.89%1,566,457
Aug 12, 20253.553.613.383.423.42-3.66%1,468,445
Aug 11, 20253.753.953.533.553.55-5.33%1,292,895
Aug 8, 20253.904.063.713.753.75-4.09%1,172,398
Aug 7, 20254.294.403.893.913.91-7.35%1,521,643
Aug 6, 20254.484.494.164.224.22-6.01%936,443
Aug 5, 20254.214.584.184.494.498.72%1,481,439
Aug 4, 20254.004.153.954.134.134.29%712,047
Aug 1, 20254.004.073.823.963.96-5.94%1,227,556
Jul 31, 20254.234.384.164.214.21-1,245,471
Jul 30, 20254.364.434.124.214.21-2.88%1,167,217
Jul 29, 20254.914.914.324.344.34-10.25%1,633,385
Jul 28, 20254.935.154.744.834.83-1.02%1,625,924
Jul 25, 20255.165.164.804.884.88-4.87%1,787,957
Jul 24, 20255.115.294.945.135.13-1.91%2,086,953
Jul 23, 20254.645.524.645.235.2315.96%5,809,623
Jul 22, 20254.834.834.284.514.51-5.25%3,125,779
Jul 21, 20254.525.174.524.764.766.25%3,316,053
Jul 18, 20254.744.784.454.484.48-3.45%1,333,067
Jul 17, 20254.594.924.564.644.641.98%2,310,586
Jul 16, 20254.624.624.304.554.550.89%2,182,398
Jul 15, 20254.685.144.484.514.51-6.63%4,372,519
Jul 14, 20253.924.983.894.834.8322.28%5,977,161
Jul 11, 20254.074.373.813.953.95-5.50%2,399,142
Jul 10, 20253.734.283.654.184.1812.06%2,772,100
Jul 9, 20253.924.103.713.733.73-3.87%1,793,959
Jul 8, 20253.744.103.663.883.883.74%3,517,037
Jul 7, 20253.293.893.223.743.7411.98%4,149,412
Jul 3, 20253.263.433.263.343.344.05%1,031,072
Jul 2, 20253.153.253.143.213.212.23%899,364
Jul 1, 20253.153.283.053.143.140.32%1,180,732
Jun 30, 20253.273.333.093.133.13-3.40%1,429,208
Jun 27, 20253.383.553.223.243.24-2.11%6,618,893
Jun 26, 20253.123.373.113.313.317.47%1,820,431
Jun 25, 20253.283.293.063.083.08-4.94%1,027,916
Jun 24, 20253.243.303.123.243.243.18%1,419,549