iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
4.150
-0.005 (-0.12%)
At close: Oct 8, 2025, 4:00 PM EDT
4.160
+0.010 (0.24%)
After-hours: Oct 8, 2025, 5:39 PM EDT

iRobot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20254.254.334.084.15--0.12%1,024,688
Oct 7, 20254.564.564.084.164.16-8.88%2,331,315
Oct 6, 20254.344.654.284.564.568.06%2,793,808
Oct 3, 20254.064.623.964.224.225.76%4,249,450
Oct 2, 20253.804.103.753.993.998.72%2,356,592
Oct 1, 20253.603.793.563.673.672.23%1,331,039
Sep 30, 20253.503.643.453.593.592.87%909,816
Sep 29, 20253.563.663.483.493.490.29%1,090,774
Sep 26, 20253.443.543.373.483.481.16%1,160,761
Sep 25, 20253.483.483.263.443.44-3.37%1,455,363
Sep 24, 20253.863.933.563.563.56-7.05%1,714,627
Sep 23, 20254.244.273.823.833.83-9.67%1,829,884
Sep 22, 20254.174.343.974.244.24-0.93%1,610,942
Sep 19, 20254.454.464.234.284.28-2.95%1,570,415
Sep 18, 20254.184.544.144.414.418.89%2,360,493
Sep 17, 20254.004.273.904.054.051.00%1,951,746
Sep 16, 20253.984.153.814.014.011.52%1,576,105
Sep 15, 20253.494.003.483.953.9515.50%2,732,424
Sep 12, 20253.613.613.423.423.42-5.79%1,352,852
Sep 11, 20253.403.713.403.633.636.45%1,542,125
Sep 10, 20253.373.483.333.413.410.59%563,508
Sep 9, 20253.303.393.273.393.392.42%800,470
Sep 8, 20253.243.363.183.313.312.16%975,527
Sep 5, 20253.163.303.113.243.243.18%792,823
Sep 4, 20253.163.173.043.143.14-1.57%1,058,524
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