iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
3.180
+0.125 (4.09%)
Mar 14, 2025, 10:55 AM EDT - Market open
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.07 | 3.29 | 2.99 | 3.19 | - | 4.26% | 1,528,683 |
| Mar 13, 2025 | 3.85 | 3.99 | 3.05 | 3.06 | 3.06 | -24.75% | 8,086,568 |
| Mar 12, 2025 | 4.01 | 4.48 | 3.63 | 4.06 | 4.06 | -35.66% | 17,314,195 |
| Mar 11, 2025 | 6.50 | 6.60 | 6.07 | 6.31 | 6.31 | -2.62% | 2,382,854 |
| Mar 10, 2025 | 6.73 | 6.88 | 6.37 | 6.48 | 6.48 | -8.47% | 1,680,268 |
| Mar 7, 2025 | 6.68 | 7.18 | 6.55 | 7.08 | 7.08 | 5.75% | 1,637,376 |
| Mar 6, 2025 | 6.87 | 7.10 | 6.63 | 6.70 | 6.70 | -5.30% | 909,766 |
| Mar 5, 2025 | 6.68 | 7.09 | 6.54 | 7.07 | 7.07 | 6.48% | 1,318,076 |
| Mar 4, 2025 | 6.53 | 6.94 | 6.33 | 6.64 | 6.64 | -0.60% | 1,822,774 |
| Mar 3, 2025 | 7.41 | 7.42 | 6.64 | 6.68 | 6.68 | -8.12% | 2,132,344 |
| Feb 28, 2025 | 7.45 | 7.57 | 7.16 | 7.27 | 7.27 | -4.22% | 1,345,227 |
| Feb 27, 2025 | 7.62 | 7.69 | 7.35 | 7.59 | 7.59 | 0.33% | 1,270,935 |
| Feb 26, 2025 | 7.55 | 7.81 | 7.43 | 7.57 | 7.57 | 2.44% | 1,610,995 |
| Feb 25, 2025 | 7.67 | 7.67 | 7.15 | 7.39 | 7.39 | -4.03% | 2,065,829 |
| Feb 24, 2025 | 8.72 | 8.76 | 7.69 | 7.70 | 7.70 | -12.06% | 1,865,081 |
| Feb 21, 2025 | 9.62 | 9.74 | 8.67 | 8.75 | 8.75 | -7.94% | 1,312,184 |
| Feb 20, 2025 | 10.02 | 10.12 | 9.33 | 9.51 | 9.51 | -5.52% | 1,623,284 |
| Feb 19, 2025 | 10.42 | 10.73 | 9.92 | 10.06 | 10.06 | -3.64% | 1,631,721 |
| Feb 18, 2025 | 9.59 | 10.56 | 9.03 | 10.44 | 10.44 | 10.01% | 3,273,108 |
| Feb 14, 2025 | 9.46 | 10.10 | 9.20 | 9.49 | 9.49 | 1.61% | 2,647,670 |
| Feb 13, 2025 | 9.17 | 9.44 | 8.90 | 9.34 | 9.34 | 2.41% | 1,980,337 |
| Feb 12, 2025 | 9.18 | 9.53 | 8.61 | 9.12 | 9.12 | -5.30% | 2,478,626 |
| Feb 11, 2025 | 8.85 | 9.79 | 8.83 | 9.63 | 9.63 | 5.25% | 4,369,545 |
| Feb 10, 2025 | 7.86 | 9.33 | 7.70 | 9.15 | 9.15 | 19.30% | 5,560,491 |
| Feb 7, 2025 | 7.80 | 7.88 | 7.51 | 7.67 | 7.67 | -1.54% | 1,233,536 |
| Feb 6, 2025 | 8.13 | 8.20 | 7.66 | 7.79 | 7.79 | -3.47% | 1,490,811 |
| Feb 5, 2025 | 8.10 | 8.19 | 7.85 | 8.07 | 8.07 | -0.37% | 1,068,454 |
| Feb 4, 2025 | 7.57 | 8.18 | 7.53 | 8.10 | 8.10 | 6.58% | 1,457,666 |
| Feb 3, 2025 | 7.39 | 7.70 | 7.29 | 7.60 | 7.60 | -1.17% | 1,218,002 |
| Jan 31, 2025 | 7.58 | 8.11 | 7.52 | 7.69 | 7.69 | 1.72% | 1,699,589 |
| Jan 30, 2025 | 7.78 | 7.81 | 7.45 | 7.56 | 7.56 | -2.33% | 1,012,725 |
| Jan 29, 2025 | 7.97 | 8.18 | 7.64 | 7.74 | 7.74 | -3.13% | 890,784 |
| Jan 28, 2025 | 8.16 | 8.19 | 7.76 | 7.99 | 7.99 | -1.96% | 1,076,296 |
| Jan 27, 2025 | 8.15 | 8.24 | 7.70 | 8.15 | 8.15 | -3.21% | 2,436,330 |
| Jan 24, 2025 | 8.30 | 8.75 | 8.08 | 8.42 | 8.42 | 2.31% | 2,066,568 |
| Jan 23, 2025 | 7.77 | 8.23 | 7.71 | 8.23 | 8.23 | 4.05% | 1,728,562 |
| Jan 22, 2025 | 7.81 | 8.16 | 7.70 | 7.91 | 7.91 | 1.54% | 1,859,470 |
| Jan 21, 2025 | 9.00 | 9.15 | 7.51 | 7.79 | 7.79 | -11.98% | 4,437,647 |
| Jan 17, 2025 | 8.45 | 8.98 | 8.15 | 8.85 | 8.85 | 6.63% | 3,336,338 |
| Jan 16, 2025 | 8.35 | 8.63 | 8.09 | 8.30 | 8.30 | - | 1,729,674 |
| Jan 15, 2025 | 8.87 | 9.66 | 8.29 | 8.30 | 8.30 | -0.72% | 2,471,465 |
| Jan 14, 2025 | 8.40 | 8.89 | 8.05 | 8.36 | 8.36 | 2.20% | 2,831,807 |
| Jan 13, 2025 | 9.45 | 9.45 | 8.11 | 8.18 | 8.18 | -21.72% | 3,128,286 |
| Jan 10, 2025 | 10.50 | 10.83 | 10.20 | 10.45 | 10.45 | -2.88% | 1,175,239 |
| Jan 8, 2025 | 12.07 | 12.21 | 10.41 | 10.76 | 10.76 | -11.95% | 2,163,672 |
| Jan 7, 2025 | 12.05 | 12.65 | 11.50 | 12.22 | 12.22 | -3.78% | 3,794,184 |
| Jan 6, 2025 | 10.94 | 13.06 | 10.81 | 12.70 | 12.70 | 28.15% | 8,281,540 |
| Jan 3, 2025 | 8.12 | 9.97 | 7.95 | 9.91 | 9.91 | 24.65% | 2,971,508 |
| Jan 2, 2025 | 7.88 | 8.45 | 7.79 | 7.95 | 7.95 | 2.58% | 783,852 |
| Dec 31, 2024 | 7.93 | 7.95 | 7.54 | 7.75 | 7.75 | -1.52% | 585,082 |