iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
3.900
-0.050 (-1.27%)
Sep 16, 2025, 1:05 PM EDT - Market open
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.98 | 4.15 | 3.83 | 3.85 | - | -2.66% | 1,088,889 |
| Sep 15, 2025 | 3.49 | 4.00 | 3.48 | 3.95 | 3.95 | 15.50% | 2,732,424 |
| Sep 12, 2025 | 3.61 | 3.61 | 3.42 | 3.42 | 3.42 | -5.79% | 1,352,852 |
| Sep 11, 2025 | 3.40 | 3.71 | 3.40 | 3.63 | 3.63 | 6.45% | 1,542,125 |
| Sep 10, 2025 | 3.37 | 3.48 | 3.33 | 3.41 | 3.41 | 0.59% | 563,508 |
| Sep 9, 2025 | 3.30 | 3.39 | 3.27 | 3.39 | 3.39 | 2.42% | 800,470 |
| Sep 8, 2025 | 3.24 | 3.36 | 3.18 | 3.31 | 3.31 | 2.16% | 975,527 |
| Sep 5, 2025 | 3.16 | 3.30 | 3.11 | 3.24 | 3.24 | 3.18% | 792,823 |
| Sep 4, 2025 | 3.16 | 3.17 | 3.04 | 3.14 | 3.14 | -1.57% | 1,058,524 |
| Sep 3, 2025 | 3.27 | 3.29 | 3.19 | 3.19 | 3.19 | -2.45% | 667,058 |
| Sep 2, 2025 | 3.36 | 3.37 | 3.17 | 3.27 | 3.27 | -3.54% | 1,228,221 |
| Aug 29, 2025 | 3.59 | 3.60 | 3.32 | 3.39 | 3.39 | -5.57% | 1,485,522 |
| Aug 28, 2025 | 3.71 | 3.72 | 3.55 | 3.59 | 3.59 | -1.91% | 743,988 |
| Aug 27, 2025 | 3.73 | 3.94 | 3.64 | 3.66 | 3.66 | -1.88% | 2,088,080 |
| Aug 26, 2025 | 3.54 | 3.76 | 3.52 | 3.73 | 3.73 | 5.97% | 2,066,043 |
| Aug 25, 2025 | 3.38 | 3.55 | 3.25 | 3.52 | 3.52 | 4.76% | 1,063,190 |
| Aug 22, 2025 | 3.28 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 959,461 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | -1.22% | 781,352 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.12 | 3.29 | 3.29 | -2.37% | 1,303,678 |
| Aug 19, 2025 | 3.58 | 3.74 | 3.36 | 3.37 | 3.37 | -5.60% | 1,325,445 |
| Aug 18, 2025 | 3.39 | 3.65 | 3.36 | 3.57 | 3.57 | 5.31% | 1,249,866 |
| Aug 15, 2025 | 3.68 | 3.70 | 3.38 | 3.39 | 3.39 | -6.87% | 1,009,019 |
| Aug 14, 2025 | 3.60 | 3.66 | 3.39 | 3.64 | 3.64 | -1.36% | 1,556,208 |
| Aug 13, 2025 | 3.45 | 3.78 | 3.43 | 3.69 | 3.69 | 7.89% | 1,566,457 |
| Aug 12, 2025 | 3.55 | 3.61 | 3.38 | 3.42 | 3.42 | -3.66% | 1,468,445 |
| Aug 11, 2025 | 3.75 | 3.95 | 3.53 | 3.55 | 3.55 | -5.33% | 1,292,895 |
| Aug 8, 2025 | 3.90 | 4.06 | 3.71 | 3.75 | 3.75 | -4.09% | 1,172,398 |
| Aug 7, 2025 | 4.29 | 4.40 | 3.89 | 3.91 | 3.91 | -7.35% | 1,521,643 |
| Aug 6, 2025 | 4.48 | 4.49 | 4.16 | 4.22 | 4.22 | -6.01% | 936,443 |
| Aug 5, 2025 | 4.21 | 4.58 | 4.18 | 4.49 | 4.49 | 8.72% | 1,481,439 |
| Aug 4, 2025 | 4.00 | 4.15 | 3.95 | 4.13 | 4.13 | 4.29% | 712,047 |
| Aug 1, 2025 | 4.00 | 4.07 | 3.82 | 3.96 | 3.96 | -5.94% | 1,227,556 |
| Jul 31, 2025 | 4.23 | 4.38 | 4.16 | 4.21 | 4.21 | - | 1,245,471 |
| Jul 30, 2025 | 4.36 | 4.43 | 4.12 | 4.21 | 4.21 | -2.88% | 1,167,217 |
| Jul 29, 2025 | 4.91 | 4.91 | 4.32 | 4.34 | 4.34 | -10.25% | 1,633,385 |
| Jul 28, 2025 | 4.93 | 5.15 | 4.74 | 4.83 | 4.83 | -1.02% | 1,625,924 |
| Jul 25, 2025 | 5.16 | 5.16 | 4.80 | 4.88 | 4.88 | -4.87% | 1,787,957 |
| Jul 24, 2025 | 5.11 | 5.29 | 4.94 | 5.13 | 5.13 | -1.91% | 2,086,953 |
| Jul 23, 2025 | 4.64 | 5.52 | 4.64 | 5.23 | 5.23 | 15.96% | 5,809,623 |
| Jul 22, 2025 | 4.83 | 4.83 | 4.28 | 4.51 | 4.51 | -5.25% | 3,125,779 |
| Jul 21, 2025 | 4.52 | 5.17 | 4.52 | 4.76 | 4.76 | 6.25% | 3,316,053 |
| 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 |