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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 3.12 | 3.09 | ↓$0.03 (-0.96%) | 3.03 | 3.25 | 1.61M |
| 2025-06-17 | 3.38 | 3.09 | ↓$0.29 (-8.58%) | 3.08 | 3.40 | 2.11M |
| 2025-06-16 | 3.26 | 3.40 | ↑$0.14 (4.29%) | 3.23 | 3.60 | 2.21M |
| 2025-06-13 | 3.35 | 3.21 | ↓$0.14 (-4.18%) | 3.18 | 3.40 | 1.63M |
| 2025-06-12 | 3.53 | 3.39 | ↓$0.14 (-3.97%) | 3.34 | 3.53 | 1.73M |
| 2025-06-11 | 3.79 | 3.53 | ↓$0.27 (-6.99%) | 3.50 | 3.81 | 2.79M |
| 2025-06-10 | 4.18 | 3.72 | ↓$0.46 (-11.00%) | 3.70 | 4.35 | 3.70M |
| 2025-06-09 | 4.05 | 4.23 | ↑$0.18 (4.44%) | 3.94 | 4.36 | 4.22M |
| 2025-06-06 | 3.46 | 3.96 | ↑$0.50 (14.45%) | 3.30 | 4.09 | 5.07M |
| 2025-06-05 | 3.38 | 3.35 | ↓$0.03 (-0.89%) | 3.23 | 3.77 | 4.12M |
| 2025-06-04 | 3.26 | 3.34 | ↑$0.08 (2.30%) | 3.11 | 3.36 | 1.31M |
| 2025-06-03 | 3.11 | 3.25 | ↑$0.14 (4.50%) | 2.89 | 3.32 | 2.35M |
| 2025-06-02 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 2.88 | 3.14 | 1.80M |
| 2025-05-30 | 3.19 | 3.07 | ↓$0.12 (-3.76%) | 2.93 | 3.20 | 2.47M |
| 2025-05-29 | 3.62 | 3.25 | ↓$0.37 (-10.22%) | 3.19 | 4.22 | 5.38M |
| 2025-05-28 | 3.89 | 3.51 | ↓$0.38 (-9.77%) | 3.35 | 3.95 | 5.11M |
| 2025-05-27 | 2.67 | 3.98 | ↑$1.31 (49.06%) | 2.64 | 4.30 | 26.49M |
| 2025-05-23 | 2.55 | 2.58 | ↑$0.03 (1.18%) | 2.53 | 2.66 | 850.63K |
| 2025-05-22 | 2.52 | 2.65 | ↑$0.13 (5.16%) | 2.49 | 2.69 | 775.43K |
| 2025-05-21 | 2.72 | 2.56 | ↓$0.16 (-5.88%) | 2.54 | 2.78 | 1.09M |
| 2025-05-20 | 2.82 | 2.74 | ↓$0.08 (-2.84%) | 2.73 | 2.89 | 1.01M |
| 2025-05-19 | 2.90 | 2.79 | ↓$0.11 (-3.79%) | 2.73 | 2.92 | 1.12M |
| 2025-05-16 | 2.79 | 3.00 | ↑$0.21 (7.53%) | 2.74 | 3.00 | 1.36M |
| 2025-05-15 | 2.92 | 2.77 | ↓$0.15 (-5.14%) | 2.77 | 2.96 | 1.09M |
| 2025-05-14 | 2.81 | 2.94 | ↑$0.13 (4.63%) | 2.80 | 3.14 | 1.68M |
| 2025-05-13 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.78 | 2.98 | 1.78M |
| 2025-05-12 | 2.70 | 2.80 | ↑$0.10 (3.70%) | 2.69 | 2.92 | 2M |
| 2025-05-09 | 2.69 | 2.55 | ↓$0.14 (-5.20%) | 2.48 | 2.76 | 1.57M |
| 2025-05-08 | 2.36 | 2.67 | ↑$0.31 (13.14%) | 2.33 | 2.68 | 2.24M |
| 2025-05-07 | 2.25 | 2.31 | ↑$0.06 (2.67%) | 2.14 | 2.34 | 1.57M |
Create an account or log in to view more rows.
$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
$IRBT let’s buy NOW!!!
$IRBT Another boring day I believe
$IRBT has just been halted from trading due to volatility.