Get the Stockscreener App
3.055
24.75%
-1.005
Pre-market:
3.09
0.035
+1.15%
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 March 13, 2025, is $3.055.
- Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
- The lowest Irobot Corp stock price recorded was $3.05 on March 13, 2025. Since then, Irobot Corp's stock price has risen over 0.16% to $3.055 now.
- The 52-week high stock price for IRBT is $14.51, representing a 374.96% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for IRBT is $3.05, indicating a -0.16% decrease from the current share price, occurred on March 13, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $3.99 | $3.05 | $0.94 | 7,977,768.0 | -24.75% |
| Mar 12, 2025 | $4.48 | $3.63 | $0.85 | 17,219,870.0 | -35.66% |
| Mar 11, 2025 | $6.60 | $6.07 | $0.5344 | 2,359,492.0 | -2.62% |
| Mar 10, 2025 | $6.88 | $6.37 | $0.51 | 1,681,144.0 | -8.47% |
| Mar 07, 2025 | $7.18 | $6.55 | $0.63 | 1,634,986.0 | +5.75% |
| Mar 06, 2025 | $7.10 | $6.63 | $0.4705 | 907,084.0 | -5.30% |
| Mar 05, 2025 | $7.09 | $6.54 | $0.55 | 1,310,261.0 | +6.48% |
| Mar 04, 2025 | $6.84 | $6.62 | $0.22 | 359,165.0 | -0.60% |
| Mar 03, 2025 | $7.42 | $6.64 | $0.78 | 2,123,406.0 | -8.12% |
| Feb 28, 2025 | $7.57 | $7.16 | $0.415 | 1,339,415.0 | -4.22% |
| Feb 27, 2025 | $7.69 | $7.35 | $0.34 | 1,267,331.0 | +0.33% |
| Feb 26, 2025 | $7.81 | $7.43 | $0.38 | 1,599,477.0 | +2.44% |
| Feb 25, 2025 | $7.67 | $7.15 | $0.52 | 2,063,181.0 | -4.03% |
| Feb 24, 2025 | $8.75 | $7.69 | $1.06 | 1,856,727.0 | -12.06% |
| Feb 21, 2025 | $9.74 | $8.67 | $1.07 | 1,303,589.0 | -7.94% |
| Feb 20, 2025 | $10.12 | $9.33 | $0.79 | 1,615,881.0 | -5.52% |
| Feb 19, 2025 | $10.73 | $9.92 | $0.81 | 1,624,817.0 | -3.64% |
| Feb 18, 2025 | $10.56 | $9.03 | $1.53 | 3,255,742.0 | +10.01% |
| Feb 14, 2025 | $10.10 | $9.20 | $0.90 | 2,630,577.0 | +1.61% |
| Feb 13, 2025 | $9.44 | $8.90 | $0.5399 | 1,970,377.0 | +2.41% |
| Feb 12, 2025 | $9.53 | $8.61 | $0.915 | 2,469,510.0 | -5.30% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $7.42 | $3.05 | $4.37 | 43,550,944.0 | -57.98% |
| 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% |
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):