Skip to main content
iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
7.44
-0.03 (-0.33%)
At close: Dec 20, 2024, 4:00 PM
7.45
+0.01 (0.13%)
After-hours: Dec 20, 2024, 7:58 PM EST

iRobot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.307.707.187.447.44-0.40%1,595,378
Dec 19, 20247.978.027.347.477.47-3.86%693,555
Dec 18, 20248.708.867.697.777.77-10.59%1,200,833
Dec 17, 20248.838.968.468.698.69-2.58%713,335
Dec 16, 20248.759.338.548.928.921.94%980,906
Dec 13, 20248.908.928.078.758.75-1.80%1,030,700
Dec 12, 20248.708.988.538.918.912.18%701,307
Dec 11, 20248.959.088.378.728.72-0.34%942,400
Dec 10, 20249.229.288.618.758.75-4.79%832,619
Dec 9, 20249.009.499.009.199.192.80%1,659,381
Dec 6, 20248.729.308.648.948.944.07%1,125,715
Dec 5, 20248.458.978.198.598.591.66%1,777,694
Dec 4, 20248.068.648.008.458.454.97%1,082,900
Dec 3, 20248.158.187.658.058.05-1.23%940,556
Dec 2, 20247.658.157.448.158.157.10%1,253,973
Nov 29, 20247.107.797.047.617.617.33%940,000
Nov 27, 20247.277.627.077.097.09-0.84%881,443
Nov 26, 20247.367.407.127.157.15-4.03%784,722
Nov 25, 20247.227.777.227.457.455.82%1,415,333
Nov 22, 20247.177.376.977.047.041.15%996,261
Nov 21, 20246.657.126.646.966.966.75%1,187,408
Nov 20, 20247.157.156.476.526.52-9.57%1,317,343
Nov 19, 20246.837.676.797.217.213.44%2,164,744
Nov 18, 20246.237.006.176.976.9712.24%1,687,819
Nov 15, 20246.356.386.076.216.21-2.66%1,579,837
Nov 14, 20246.446.536.266.386.38-0.78%876,435
Nov 13, 20246.906.936.356.436.43-6.81%1,604,935
Nov 12, 20247.157.226.836.906.90-4.43%1,425,000
Nov 11, 20247.107.286.887.227.223.59%1,823,600
Nov 8, 20246.887.016.426.976.970.72%2,435,916
Nov 7, 20246.907.076.796.926.922.52%2,661,200
Nov 6, 20248.369.386.556.756.75-35.16%5,933,200
Nov 5, 20249.5710.609.5010.4110.4110.86%1,895,237
Nov 4, 20249.349.589.109.399.39-1.68%734,151
Nov 1, 20248.879.558.719.559.559.39%1,102,700
Oct 31, 20248.508.848.318.738.730.69%818,106
Oct 30, 20248.568.778.478.678.672.12%624,623
Oct 29, 20248.458.598.188.498.49-0.82%917,213
Oct 28, 20248.218.638.168.568.564.65%592,731
Oct 25, 20248.808.808.098.188.18-6.51%707,800
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%557,900
Oct 21, 20247.958.607.698.598.598.05%885,900
Oct 18, 20248.008.347.917.957.95-0.38%597,900
Oct 17, 20248.008.177.727.987.98-0.13%665,600
Oct 16, 20248.258.427.977.997.99-2.20%672,847
Oct 15, 20248.438.548.108.178.17-3.20%427,205
Oct 14, 20248.228.487.978.448.442.68%553,900
Oct 11, 20248.298.418.108.228.22-0.84%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%387,300
Oct 2, 20247.998.797.898.608.605.78%931,238
Oct 1, 20248.698.788.108.138.13-6.44%768,500
Sep 30, 20248.488.908.308.698.691.52%763,649
Sep 27, 20248.208.768.208.568.565.68%1,181,000
Sep 26, 20247.898.207.768.108.105.33%623,100
Sep 25, 20247.698.387.557.697.690.26%1,003,713
Sep 24, 20247.337.787.297.677.675.21%835,000
Sep 23, 20247.287.337.067.297.290.97%600,300
Sep 20, 20247.387.487.197.227.22-3.48%1,105,200
Sep 19, 20247.447.557.247.487.484.03%634,300
Sep 18, 20247.337.606.817.197.19-2.18%798,400
Sep 17, 20247.367.607.177.357.351.24%801,432
Sep 16, 20247.297.457.057.267.260.28%585,381
Sep 13, 20247.307.417.047.247.241.40%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%627,500
Sep 4, 20246.576.986.486.616.610.76%981,521
Sep 3, 20247.277.336.556.566.56-10.38%1,360,200
Aug 30, 20247.497.857.267.327.32-1.61%883,000
Aug 29, 20247.437.727.397.447.440.95%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, 20248.018.157.667.867.86-1.38%762,277
Aug 23, 20247.558.247.557.977.976.13%1,073,300
Aug 22, 20248.058.287.477.517.51-6.71%1,199,800
Aug 21, 20247.238.137.208.058.0511.34%1,519,603
Aug 20, 20247.867.917.177.237.23-8.83%1,741,600
Aug 19, 20247.858.247.797.937.93-1,460,247
Aug 16, 20247.868.107.707.937.931.28%975,800
Aug 15, 20247.988.347.727.837.830.26%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%1,583,100
Aug 8, 20249.849.848.068.138.13-16.62%1,996,600
Aug 7, 20249.2510.709.199.759.753.39%1,646,091
Aug 6, 20249.659.869.239.439.43-1.98%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%872,100
Aug 1, 202411.8111.9010.7610.9510.95-7.12%712,000