iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
3.090
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
3.100
+0.010 (0.32%)
Pre-market: Jun 20, 2025, 5:18 AM EDT
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 2.25 | 2.34 | 2.14 | 2.31 | 2.31 | -2.12% | 1,566,049 |
| May 6, 2025 | 2.26 | 2.43 | 2.26 | 2.36 | 2.36 | 2.16% | 998,254 |
| May 5, 2025 | 2.47 | 2.51 | 2.26 | 2.31 | 2.31 | -8.33% | 1,101,750 |
| May 2, 2025 | 2.66 | 2.74 | 2.50 | 2.52 | 2.52 | -2.33% | 1,195,233 |
| May 1, 2025 | 2.49 | 2.76 | 2.37 | 2.58 | 2.58 | 5.31% | 1,556,872 |
| Apr 30, 2025 | 2.29 | 2.53 | 2.13 | 2.45 | 2.45 | 3.38% | 1,819,024 |
| Apr 29, 2025 | 2.42 | 2.44 | 2.27 | 2.37 | 2.37 | -2.87% | 650,525 |
| Apr 28, 2025 | 2.42 | 2.56 | 2.35 | 2.44 | 2.44 | 0.83% | 950,384 |
| Apr 25, 2025 | 2.40 | 2.42 | 2.22 | 2.42 | 2.42 | -0.82% | 1,091,793 |
| Apr 24, 2025 | 2.12 | 2.50 | 2.07 | 2.44 | 2.44 | 16.19% | 1,734,545 |
| Apr 23, 2025 | 2.08 | 2.22 | 2.04 | 2.10 | 2.10 | 6.06% | 1,622,943 |
| Apr 22, 2025 | 1.94 | 2.01 | 1.93 | 1.98 | 1.98 | 3.94% | 989,918 |
| Apr 21, 2025 | 2.00 | 2.00 | 1.80 | 1.91 | 1.91 | -5.22% | 1,280,554 |
| Apr 17, 2025 | 2.00 | 2.08 | 1.85 | 2.01 | 2.01 | - | 1,736,172 |
| Apr 16, 2025 | 1.82 | 2.10 | 1.80 | 2.01 | 2.01 | 9.84% | 2,398,209 |
| Apr 15, 2025 | 1.90 | 1.92 | 1.76 | 1.83 | 1.83 | -4.69% | 1,620,534 |
| 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 |