iRobot Corporation (IRBT) Historical Stock Data

3.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IRBT is up 1.08% a day on average. There have been 14 days where iRobot Corporation closed green and 16 days where IRBT closed red.

DateOpenCloseChangeLowHighVolume
2025-06-183.123.09↓$0.03 (-0.96%)3.033.251.61M
2025-06-173.383.09↓$0.29 (-8.58%)3.083.402.11M
2025-06-163.263.40↑$0.14 (4.29%)3.233.602.21M
2025-06-133.353.21↓$0.14 (-4.18%)3.183.401.63M
2025-06-123.533.39↓$0.14 (-3.97%)3.343.531.73M
2025-06-113.793.53↓$0.27 (-6.99%)3.503.812.79M
2025-06-104.183.72↓$0.46 (-11.00%)3.704.353.70M
2025-06-094.054.23↑$0.18 (4.44%)3.944.364.22M
2025-06-063.463.96↑$0.50 (14.45%)3.304.095.07M
2025-06-053.383.35↓$0.03 (-0.89%)3.233.774.12M
2025-06-043.263.34↑$0.08 (2.30%)3.113.361.31M
2025-06-033.113.25↑$0.14 (4.50%)2.893.322.35M
2025-06-023.063.08↑$0.02 (0.65%)2.883.141.80M
2025-05-303.193.07↓$0.12 (-3.76%)2.933.202.47M
2025-05-293.623.25↓$0.37 (-10.22%)3.194.225.38M
2025-05-283.893.51↓$0.38 (-9.77%)3.353.955.11M
2025-05-272.673.98↑$1.31 (49.06%)2.644.3026.49M
2025-05-232.552.58↑$0.03 (1.18%)2.532.66850.63K
2025-05-222.522.65↑$0.13 (5.16%)2.492.69775.43K
2025-05-212.722.56↓$0.16 (-5.88%)2.542.781.09M
2025-05-202.822.74↓$0.08 (-2.84%)2.732.891.01M
2025-05-192.902.79↓$0.11 (-3.79%)2.732.921.12M
2025-05-162.793.00↑$0.21 (7.53%)2.743.001.36M
2025-05-152.922.77↓$0.15 (-5.14%)2.772.961.09M
2025-05-142.812.94↑$0.13 (4.63%)2.803.141.68M
2025-05-132.852.79↓$0.06 (-2.11%)2.782.981.78M
2025-05-122.702.80↑$0.10 (3.70%)2.692.922M
2025-05-092.692.55↓$0.14 (-5.20%)2.482.761.57M
2025-05-082.362.67↑$0.31 (13.14%)2.332.682.24M
2025-05-072.252.31↑$0.06 (2.67%)2.142.341.57M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$IRBT go to the bathroom
come back to green! I like it!

0 Like Report
day_in_the_office

$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

0 Like Report