iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
1.830
-0.090 (-4.69%)
At close: Apr 15, 2025, 4:00 PM
1.820
-0.010 (-0.55%)
After-hours: Apr 15, 2025, 6:22 PM EDT
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.90 | 1.92 | 1.76 | 1.83 | 1.83 | -4.69% | 1,611,512 |
| 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 |
| Feb 25, 2025 | 7.67 | 7.67 | 7.15 | 7.39 | 7.39 | -4.03% | 2,065,829 |
| Feb 24, 2025 | 8.72 | 8.76 | 7.69 | 7.70 | 7.70 | -12.06% | 1,865,081 |
| Feb 21, 2025 | 9.62 | 9.74 | 8.67 | 8.75 | 8.75 | -7.94% | 1,312,184 |
| Feb 20, 2025 | 10.02 | 10.12 | 9.33 | 9.51 | 9.51 | -5.52% | 1,623,284 |
| Feb 19, 2025 | 10.42 | 10.73 | 9.92 | 10.06 | 10.06 | -3.64% | 1,631,721 |
| Feb 18, 2025 | 9.59 | 10.56 | 9.03 | 10.44 | 10.44 | 10.01% | 3,273,108 |
| Feb 14, 2025 | 9.46 | 10.10 | 9.20 | 9.49 | 9.49 | 1.61% | 2,647,670 |
| Feb 13, 2025 | 9.17 | 9.44 | 8.90 | 9.34 | 9.34 | 2.41% | 1,980,337 |
| Feb 12, 2025 | 9.18 | 9.53 | 8.61 | 9.12 | 9.12 | -5.30% | 2,478,626 |
| Feb 11, 2025 | 8.85 | 9.79 | 8.83 | 9.63 | 9.63 | 5.25% | 4,369,545 |
| Feb 10, 2025 | 7.86 | 9.33 | 7.70 | 9.15 | 9.15 | 19.30% | 5,560,491 |
| Feb 7, 2025 | 7.80 | 7.88 | 7.51 | 7.67 | 7.67 | -1.54% | 1,233,536 |
| Feb 6, 2025 | 8.13 | 8.20 | 7.66 | 7.79 | 7.79 | -3.47% | 1,490,811 |
| Feb 5, 2025 | 8.10 | 8.19 | 7.85 | 8.07 | 8.07 | -0.37% | 1,068,454 |
| Feb 4, 2025 | 7.57 | 8.18 | 7.53 | 8.10 | 8.10 | 6.58% | 1,457,666 |