iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
4.880
+0.400 (8.93%)
Jul 21, 2025, 1:55 PM - Market open
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.52 | 5.17 | 4.52 | 4.89 | - | 9.15% | 2,533,728 |
| Jul 18, 2025 | 4.74 | 4.78 | 4.45 | 4.48 | 4.48 | -3.45% | 1,333,067 |
| Jul 17, 2025 | 4.59 | 4.92 | 4.56 | 4.64 | 4.64 | 1.98% | 2,310,586 |
| Jul 16, 2025 | 4.62 | 4.62 | 4.30 | 4.55 | 4.55 | 0.89% | 2,182,398 |
| Jul 15, 2025 | 4.68 | 5.14 | 4.48 | 4.51 | 4.51 | -6.63% | 4,372,519 |
| Jul 14, 2025 | 3.92 | 4.98 | 3.89 | 4.83 | 4.83 | 22.28% | 5,977,161 |
| Jul 11, 2025 | 4.07 | 4.37 | 3.81 | 3.95 | 3.95 | -5.50% | 2,399,142 |
| Jul 10, 2025 | 3.73 | 4.28 | 3.65 | 4.18 | 4.18 | 12.06% | 2,772,100 |
| Jul 9, 2025 | 3.92 | 4.10 | 3.71 | 3.73 | 3.73 | -3.87% | 1,793,959 |
| Jul 8, 2025 | 3.74 | 4.10 | 3.66 | 3.88 | 3.88 | 3.74% | 3,517,037 |
| Jul 7, 2025 | 3.29 | 3.89 | 3.22 | 3.74 | 3.74 | 11.98% | 4,149,412 |
| Jul 3, 2025 | 3.26 | 3.43 | 3.26 | 3.34 | 3.34 | 4.05% | 1,031,072 |
| Jul 2, 2025 | 3.15 | 3.25 | 3.14 | 3.21 | 3.21 | 2.23% | 899,364 |
| Jul 1, 2025 | 3.15 | 3.28 | 3.05 | 3.14 | 3.14 | 0.32% | 1,180,732 |
| Jun 30, 2025 | 3.27 | 3.33 | 3.09 | 3.13 | 3.13 | -3.40% | 1,429,208 |
| Jun 27, 2025 | 3.38 | 3.55 | 3.22 | 3.24 | 3.24 | -2.11% | 6,618,893 |
| Jun 26, 2025 | 3.12 | 3.37 | 3.11 | 3.31 | 3.31 | 7.47% | 1,820,431 |
| Jun 25, 2025 | 3.28 | 3.29 | 3.06 | 3.08 | 3.08 | -4.94% | 1,027,916 |
| Jun 24, 2025 | 3.24 | 3.30 | 3.12 | 3.24 | 3.24 | 3.18% | 1,419,549 |
| Jun 23, 2025 | 3.13 | 3.17 | 2.93 | 3.14 | 3.14 | -0.63% | 1,985,685 |
| Jun 20, 2025 | 3.15 | 3.19 | 3.01 | 3.16 | 3.16 | 2.27% | 2,160,579 |
| Jun 18, 2025 | 3.12 | 3.25 | 3.03 | 3.09 | 3.09 | - | 1,607,948 |
| Jun 17, 2025 | 3.38 | 3.40 | 3.08 | 3.09 | 3.09 | -9.12% | 2,110,746 |
| Jun 16, 2025 | 3.26 | 3.60 | 3.23 | 3.40 | 3.40 | 5.92% | 2,215,588 |
| Jun 13, 2025 | 3.35 | 3.40 | 3.18 | 3.21 | 3.21 | -5.31% | 1,631,303 |
| Jun 12, 2025 | 3.53 | 3.53 | 3.34 | 3.39 | 3.39 | -3.83% | 1,731,689 |
| Jun 11, 2025 | 3.79 | 3.81 | 3.50 | 3.53 | 3.53 | -5.24% | 2,793,837 |
| Jun 10, 2025 | 4.18 | 4.35 | 3.70 | 3.72 | 3.72 | -12.06% | 3,708,239 |
| Jun 9, 2025 | 4.05 | 4.36 | 3.94 | 4.23 | 4.23 | 6.82% | 4,223,745 |
| Jun 6, 2025 | 3.46 | 4.09 | 3.30 | 3.96 | 3.96 | 18.21% | 5,066,769 |
| Jun 5, 2025 | 3.38 | 3.77 | 3.23 | 3.35 | 3.35 | 0.45% | 4,120,014 |
| Jun 4, 2025 | 3.26 | 3.36 | 3.11 | 3.34 | 3.34 | 2.62% | 1,311,072 |
| Jun 3, 2025 | 3.11 | 3.32 | 2.89 | 3.25 | 3.25 | 5.52% | 2,350,516 |
| Jun 2, 2025 | 3.06 | 3.14 | 2.88 | 3.08 | 3.08 | 0.33% | 1,798,245 |
| May 30, 2025 | 3.19 | 3.20 | 2.93 | 3.07 | 3.07 | -5.54% | 2,476,412 |
| May 29, 2025 | 3.62 | 4.22 | 3.19 | 3.25 | 3.25 | -7.41% | 5,383,681 |
| May 28, 2025 | 3.89 | 3.95 | 3.35 | 3.51 | 3.51 | -11.81% | 5,118,216 |
| 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 |