4.83
price down icon1.02%   -0.05
after-market After Hours: 4.83
loading

Irobot Corp Stock (IRBT) Price History

The historical daily chart and data for Irobot Corp stock (IRBT), show that the latest closing stock price as of July 28, 2025, is $4.83.
  • Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
  • The lowest Irobot Corp stock price recorded was $1.76 on April 15, 2025. Since then, Irobot Corp's stock price has risen over 174.43% to $4.83 now.
  • The 52-week high stock price for IRBT is $13.06, representing a 170.39% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for IRBT is $1.76, indicating a -63.56% decrease from the current share price, occurred on April 15, 2025.
  • The closing price of Irobot Corp (IRBT) stock in the beginning of 2024 was $68.25. The stock closed the year at $48.13, a loss of over -29.48% for the year.
The table below shows more information about IRBT historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $5.15 $4.74 $0.41 1,623,857.0 -1.02%
Jul 25, 2025 $5.16 $4.80 $0.36 1,782,977.0 -4.87%
Jul 24, 2025 $5.29 $4.94 $0.35 2,082,816.0 -1.91%
Jul 23, 2025 $5.30 $5.12 $0.18 1,033,491.0 +15.96%
Jul 22, 2025 $4.83 $4.28 $0.55 3,091,485.0 -5.25%
Jul 21, 2025 $5.17 $4.52 $0.65 3,307,519.0 +6.25%
Jul 18, 2025 $4.78 $4.45 $0.33 1,331,127.0 -3.45%
Jul 17, 2025 $4.92 $4.55 $0.365 2,305,435.0 +1.98%
Jul 16, 2025 $4.62 $4.30 $0.32 2,178,737.0 +0.89%
Jul 15, 2025 $5.13 $4.48 $0.655 4,359,881.0 -6.63%
Jul 14, 2025 $4.98 $3.89 $1.09 5,954,288.0 +22.28%
Jul 11, 2025 $4.37 $3.81 $0.56 2,395,867.0 -5.50%
Jul 10, 2025 $4.28 $3.65 $0.63 2,742,624.0 +12.06%
Jul 09, 2025 $4.10 $3.71 $0.395 1,786,005.0 -3.87%
Jul 08, 2025 $4.10 $3.65 $0.445 3,502,207.0 +3.74%
Jul 07, 2025 $3.89 $3.21 $0.675 4,034,503.0 +11.98%
Jul 03, 2025 $3.43 $3.26 $0.1699 1,031,072.0 +4.05%
Jul 02, 2025 $3.25 $3.14 $0.105 888,095.0 +2.23%
Jul 01, 2025 $3.27 $3.05 $0.2237 1,171,754.0 +0.32%

Irobot Corp Stock (IRBT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Irobot Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Irobot Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Irobot Corp Stock (IRBT) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $5.30 $3.05 $2.25 48,227,597.0 +54.31%
Jun, 2025 $4.36 $2.88 $1.48 50,403,645.0 +1.95%
May, 2025 $4.30 $2.14 $2.16 62,156,463.0 +25.31%
Apr, 2025 $2.69 $1.76 $0.93 33,615,565.0 -9.26%
Mar, 2025 $7.42 $2.60 $4.82 62,573,215.0 -62.86%
Feb, 2025 $10.73 $7.15 $3.58 39,052,949.0 -5.46%
Jan, 2025 $13.06 $7.45 $5.61 49,529,629.0 -0.77%

Irobot Corp Stock (IRBT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.49 $7.18 $2.31 20,558,491.0 +3.42%
Nov, 2024 $10.60 $6.07 $4.53 32,994,440.0 -12.83%
Oct, 2024 $8.92 $7.69 $1.23 13,847,536.0 +0.46%
Sep, 2024 $8.90 $5.83 $3.07 18,149,220.0 +18.72%
Aug, 2024 $11.90 $7.17 $4.73 27,006,567.0 -37.91%
Jul, 2024 $13.45 $8.36 $5.09 22,334,709.0 +29.42%
Jun, 2024 $10.58 $8.20 $2.38 21,724,735.0 -5.20%
May, 2024 $14.51 $8.35 $6.16 43,209,266.0 +12.27%
Apr, 2024 $10.76 $6.48 $4.28 47,760,074.0 -2.28%
Mar, 2024 $11.47 $7.82 $3.65 42,543,752.0 -23.23%
Feb, 2024 $14.19 $10.00 $4.19 48,034,537.0 -16.10%
Jan, 2024 $38.87 $13.50 $25.37 84,410,404.0 -64.86%

Irobot Corp Stock (IRBT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $39.99 $35.60 $4.39 9,674,510.0 +7.17%
Nov, 2023 $42.14 $28.23 $13.91 23,713,541.0 +9.66%
Oct, 2023 $39.03 $32.65 $6.38 4,977,243.0 -13.11%
Sep, 2023 $39.74 $34.33 $5.41 5,695,192.0 -2.55%
Aug, 2023 $40.17 $36.59 $3.58 5,508,381.0 -2.77%
Jul, 2023 $51.49 $38.90 $12.59 9,049,554.0 -11.60%
Jun, 2023 $51.20 $35.50 $15.70 16,206,351.0 +27.64%
May, 2023 $39.38 $31.37 $8.01 10,793,018.0 -9.87%
Apr, 2023 $43.74 $39.23 $4.51 5,954,577.0 -9.88%
Mar, 2023 $45.25 $40.95 $4.30 7,979,361.0 +6.21%
Feb, 2023 $46.14 $40.90 $5.24 9,623,614.0 -8.69%
Jan, 2023 $48.80 $44.98 $3.83 6,679,348.0 -6.50%
$20.23
price up icon 0.30%
furnishings_fixtures_appliances LEG
$10.25
price down icon 0.77%
furnishings_fixtures_appliances MBC
$11.68
price down icon 1.60%
furnishings_fixtures_appliances LZB
$38.22
price down icon 0.44%
furnishings_fixtures_appliances HNI
$52.35
price up icon 0.06%
$99.98
price down icon 0.02%
Cap:     |  Volume (24h):