iRobot Corporation (IRBT) Historical Stock Data
3.69 ↑0.66 (21.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRBT is up 0.19% a day on average. There have been 14 days where iRobot Corporation closed green and 16 days where IRBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.61 | 3.69 | ↑$0.08 (2.22%) | 3.46 | 4.95 | 145.42M |
| 2025-12-04 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 2.83 | 3.25 | 37.25M |
| 2025-12-03 | 2.17 | 3.39 | ↑$1.22 (56.22%) | 2.12 | 3.50 | 228.22M |
| 2025-12-02 | 1.59 | 1.95 | ↑$0.36 (22.64%) | 1.57 | 2.10 | 14.70M |
| 2025-12-01 | 1.78 | 1.69 | ↓$0.09 (-4.79%) | 1.62 | 2.52 | 40.07M |
| 2025-11-28 | 1.71 | 1.58 | ↓$0.13 (-7.60%) | 1.56 | 1.72 | 1.21M |
| 2025-11-26 | 1.55 | 1.65 | ↑$0.10 (6.45%) | 1.52 | 1.68 | 1.72M |
| 2025-11-25 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.47 | 1.58 | 1.06M |
| 2025-11-24 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.45 | 1.56 | 2.17M |
| 2025-11-21 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.40 | 1.55 | 2.61M |
| 2025-11-20 | 1.71 | 1.42 | ↓$0.29 (-16.96%) | 1.40 | 1.83 | 3.13M |
| 2025-11-19 | 1.78 | 1.65 | ↓$0.13 (-7.30%) | 1.63 | 1.81 | 1.99M |
| 2025-11-18 | 1.75 | 1.77 | ↑$0.01 (0.86%) | 1.74 | 1.88 | 1.48M |
| 2025-11-17 | 1.93 | 1.76 | ↓$0.17 (-8.81%) | 1.76 | 2.00 | 2.03M |
| 2025-11-14 | 1.92 | 1.95 | ↑$0.03 (1.56%) | 1.91 | 2.10 | 1.57M |
| 2025-11-13 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.95 | 2.05 | 1.95M |
| 2025-11-12 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 2.06 | 2.25 | 2.05M |
| 2025-11-11 | 2.23 | 2.14 | ↓$0.09 (-4.04%) | 2.01 | 2.25 | 2.99M |
| 2025-11-10 | 2.26 | 2.33 | ↑$0.07 (3.10%) | 2.13 | 2.45 | 3.48M |
| 2025-11-07 | 2.01 | 2.20 | ↑$0.19 (9.45%) | 1.92 | 2.23 | 4.42M |
| 2025-11-06 | 2.73 | 2.32 | ↓$0.41 (-15.02%) | 2.30 | 2.74 | 2.56M |
| 2025-11-05 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.55 | 2.74 | 1.94M |
| 2025-11-04 | 2.78 | 2.68 | ↓$0.09 (-3.42%) | 2.68 | 2.89 | 1.58M |
| 2025-11-03 | 3.20 | 2.89 | ↓$0.31 (-9.69%) | 2.76 | 3.20 | 3.01M |
| 2025-10-31 | 3.09 | 3.18 | ↑$0.09 (2.91%) | 3.08 | 3.18 | 1.77M |
| 2025-10-30 | 3.23 | 3.08 | ↓$0.15 (-4.64%) | 2.94 | 3.23 | 3.27M |
| 2025-10-29 | 3.07 | 3.27 | ↑$0.20 (6.51%) | 3.05 | 3.48 | 6.65M |
| 2025-10-28 | 3.69 | 3.05 | ↓$0.65 (-17.48%) | 3.04 | 3.69 | 8.03M |
| 2025-10-27 | 4.86 | 3.69 | ↓$1.17 (-24.07%) | 3.57 | 4.93 | 17.83M |
| 2025-10-24 | 4.86 | 5.58 | ↑$0.72 (14.81%) | 4.62 | 5.84 | 9.55M |
Create an account or log in to view more rows.
$IRBT is anyone really buying this shit
$IRBT Buy the dip
$IRBT Markets about as efficient as a retirement home
$IRBT pump up the volume
$IRBT out of the way
$IRBT Don't like that...
$IRBT go to the bathroom
come back to green! I like it!
$IRBT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IRBT let’s buy NOW!!!
$IRBT puts r going to print tomorrow