Skip to main content
iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
9.39
-0.16 (-1.68%)
At close: Nov 4, 2024, 4:00 PM
9.37
-0.02 (-0.21%)
Pre-market: Nov 5, 2024, 9:15 AM EST

iRobot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.349.589.109.399.39-1.68%734,151
Nov 1, 20248.879.558.719.559.559.39%1,102,683
Oct 31, 20248.508.848.318.738.730.69%818,106
Oct 30, 20248.568.778.478.678.672.06%624,623
Oct 29, 20248.458.598.188.508.50-0.76%917,213
Oct 28, 20248.218.638.168.568.564.65%592,731
Oct 25, 20248.808.808.098.188.18-6.51%707,758
Oct 24, 20248.358.758.258.758.757.23%595,957
Oct 23, 20248.448.567.968.168.16-4.11%494,234
Oct 22, 20248.508.728.318.518.51-0.93%557,865
Oct 21, 20247.958.607.698.598.598.05%885,866
Oct 18, 20248.008.347.917.957.95-0.38%597,853
Oct 17, 20248.008.177.727.987.98-0.13%665,562
Oct 16, 20248.258.427.977.997.99-2.20%672,847
Oct 15, 20248.438.548.108.178.17-3.14%427,205
Oct 14, 20248.228.487.978.448.442.62%553,859
Oct 11, 20248.298.428.108.228.22-0.84%410,249
Oct 10, 20247.978.347.868.298.292.47%502,874
Oct 9, 20248.148.268.018.098.09-1.10%320,402
Oct 8, 20248.118.418.058.188.180.62%489,149
Oct 7, 20248.418.507.938.138.13-4.35%585,237
Oct 4, 20248.788.928.388.508.50-1.28%522,231
Oct 3, 20248.498.678.308.618.610.12%387,276
Oct 2, 20247.998.797.898.608.605.78%931,238
Oct 1, 20248.698.788.108.138.13-6.44%768,495
Sep 30, 20248.488.908.308.698.691.52%763,649
Sep 27, 20248.208.768.208.568.565.68%1,180,961
Sep 26, 20247.898.207.768.108.105.40%623,065
Sep 25, 20247.698.387.557.697.690.20%1,003,713
Sep 24, 20247.337.787.297.677.675.21%834,966
Sep 23, 20247.287.337.067.297.290.97%600,286
Sep 20, 20247.387.487.197.227.22-3.48%1,105,168
Sep 19, 20247.447.557.247.487.484.03%634,288
Sep 18, 20247.337.606.817.197.19-2.18%798,391
Sep 17, 20247.367.607.177.357.351.24%801,432
Sep 16, 20247.297.457.057.267.260.35%585,381
Sep 13, 20247.307.417.047.247.241.33%620,771
Sep 12, 20246.867.306.677.147.145.15%701,189
Sep 11, 20247.017.116.676.796.79-4.77%1,060,208
Sep 10, 20246.057.226.057.137.1317.46%1,550,340
Sep 9, 20245.956.455.836.076.071.68%1,380,302
Sep 6, 20246.366.405.915.975.97-6.72%1,237,923
Sep 5, 20246.666.686.306.406.40-3.18%627,494
Sep 4, 20246.576.986.486.616.610.76%979,714
Sep 3, 20247.277.336.556.566.56-10.38%1,360,183
Aug 30, 20247.497.857.267.327.32-1.55%882,951
Aug 29, 20247.437.727.407.447.440.88%605,891
Aug 28, 20247.487.717.287.377.37-2.12%726,450
Aug 27, 20247.787.887.487.537.53-4.20%1,054,654
Aug 26, 20248.018.157.667.867.86-1.32%762,277
Aug 23, 20247.558.247.557.977.976.06%1,073,276
Aug 22, 20248.058.287.477.517.51-6.71%1,199,762
Aug 21, 20247.238.137.208.058.0511.34%1,519,603
Aug 20, 20247.867.917.177.237.23-8.83%1,741,553
Aug 19, 20247.858.247.797.937.93-1,460,247
Aug 16, 20247.868.107.707.937.931.34%975,784
Aug 15, 20247.988.347.727.837.830.19%1,132,149
Aug 14, 20248.378.507.477.817.81-5.90%1,540,836
Aug 13, 20247.458.557.418.308.3012.62%1,536,323
Aug 12, 20247.617.687.307.377.37-3.53%1,262,516
Aug 9, 20248.198.267.437.647.64-6.03%1,583,091
Aug 8, 20249.849.848.068.138.13-16.62%1,996,591
Aug 7, 20249.2510.709.199.759.753.45%1,646,091
Aug 6, 20249.659.869.239.439.43-2.03%1,340,335
Aug 5, 20249.169.859.009.629.62-5.50%1,528,835
Aug 2, 202410.4910.509.8310.1810.18-7.03%872,050
Aug 1, 202411.8111.9010.7610.9510.95-7.12%711,997
Jul 31, 202411.8012.1211.2311.7911.791.11%1,507,283
Jul 30, 202411.6011.8111.1711.6611.660.43%717,249
Jul 29, 202412.6812.7611.4711.6111.61-8.15%897,684
Jul 26, 202413.1513.4512.2712.6412.64-1.63%1,217,810
Jul 25, 202411.5512.9911.4912.8512.8511.45%1,050,417
Jul 24, 202411.8111.9811.3311.5311.53-3.51%787,212
Jul 23, 202411.1312.0710.9611.9511.957.37%1,085,502
Jul 22, 202410.3511.1610.1011.1311.138.69%1,016,761
Jul 19, 202410.3310.5410.1010.2410.24-1.16%797,637
Jul 18, 202411.1311.3010.2510.3610.36-7.75%829,143
Jul 17, 202411.3311.8310.9211.2311.23-2.52%1,109,373
Jul 16, 202410.9011.7410.8111.5211.527.87%1,500,781
Jul 15, 20249.4810.789.0010.6810.6812.30%1,892,418
Jul 12, 20248.959.678.839.519.517.09%1,366,873
Jul 11, 20248.898.958.578.888.883.50%874,306
Jul 10, 20248.708.898.498.588.58-1.15%1,232,065
Jul 9, 20248.788.788.448.688.68-1.59%591,488
Jul 8, 20248.549.118.488.828.822.20%977,139
Jul 5, 20248.858.858.368.638.63-2.92%617,863
Jul 3, 20248.739.028.738.898.891.83%401,783
Jul 2, 20248.829.008.658.738.73-1.36%1,482,730
Jul 1, 20249.059.368.758.858.85-2.85%654,950
Jun 28, 20249.009.358.909.119.110.89%1,815,802
Jun 27, 20248.439.048.289.039.036.61%696,549
Jun 26, 20248.268.648.238.478.472.79%728,287
Jun 25, 20248.788.788.208.248.24-7.10%1,357,522
Jun 24, 20249.149.248.878.878.87-2.53%981,893
Jun 21, 20249.089.419.089.109.100.33%1,457,844
Jun 20, 20249.289.549.039.079.07-3.51%998,229
Jun 18, 20249.579.849.169.409.40-2.49%733,810
Jun 17, 20249.139.649.109.649.644.67%684,491
Jun 14, 20249.089.258.909.219.21-0.11%1,267,571
Jun 13, 20249.8810.009.119.229.22-6.30%729,891