Get the Stockscreener App
4.32
13.60%
-0.68
After Hours:
4.46
0.14
+3.24%
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 December 12, 2025, is $4.32.
- Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
- The lowest Irobot Corp stock price recorded was $1.40 on November 20, 2025. Since then, Irobot Corp's stock price has risen over 208.57% to $4.32 now.
- The 52-week high stock price for IRBT is $13.06, representing a 202.31% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for IRBT is $1.40, indicating a -67.59% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.68 | $4.17 | $1.51 | 35,038,881.0 | -13.60% |
| Dec 11, 2025 | $5.64 | $4.60 | $1.04 | 61,180,015.0 | -4.58% |
| Dec 10, 2025 | $5.55 | $3.92 | $1.63 | 128,318,537.0 | +48.44% |
| Dec 09, 2025 | $3.92 | $3.05 | $0.87 | 36,328,668.0 | +11.36% |
| Dec 08, 2025 | $4.26 | $3.04 | $1.22 | 33,766,941.0 | -14.09% |
| Dec 05, 2025 | $4.95 | $3.46 | $1.49 | 144,982,420.0 | +23.41% |
| Dec 04, 2025 | $3.25 | $2.83 | $0.42 | 36,009,770.0 | -11.80% |
| Dec 03, 2025 | $3.50 | $2.12 | $1.38 | 225,086,387.0 | +73.85% |
| Dec 02, 2025 | $2.10 | $1.57 | $0.53 | 14,644,888.0 | +15.38% |
| Dec 01, 2025 | $2.52 | $1.61 | $0.905 | 39,874,856.0 | +6.96% |
| Nov 28, 2025 | $1.72 | $1.56 | $0.16 | 1,211,671.0 | -4.24% |
| Nov 26, 2025 | $1.68 | $1.52 | $0.158 | 1,702,037.0 | +7.84% |
| Nov 25, 2025 | $1.58 | $1.47 | $0.1099 | 1,051,834.0 | -1.92% |
| Nov 24, 2025 | $1.56 | $1.45 | $0.11 | 2,139,584.0 | +4.00% |
| Nov 21, 2025 | $1.55 | $1.40 | $0.1451 | 2,604,876.0 | +5.63% |
| Nov 20, 2025 | $1.83 | $1.40 | $0.43 | 2,958,097.0 | -13.94% |
| Nov 19, 2025 | $1.80 | $1.63 | $0.175 | 1,971,639.0 | -6.52% |
| Nov 18, 2025 | $1.88 | $1.74 | $0.1398 | 1,472,672.0 | +0.28% |
| Nov 17, 2025 | $2.00 | $1.75 | $0.2442 | 2,010,030.0 | -9.74% |
| Nov 14, 2025 | $2.10 | $1.91 | $0.19 | 1,567,232.0 | -1.52% |
| Nov 13, 2025 | $2.05 | $1.95 | $0.1029 | 1,943,232.0 | -5.71% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.68 | $1.57 | $4.11 | 790,270,244.0 | +173.42% |
| Nov, 2025 | $3.20 | $1.40 | $1.80 | 42,342,177.0 | -50.31% |
| Oct, 2025 | $6.10 | $2.94 | $3.16 | 118,354,818.0 | -11.42% |
| Sep, 2025 | $4.54 | $3.04 | $1.50 | 28,836,798.0 | +5.90% |
| Aug, 2025 | $4.58 | $3.12 | $1.46 | 26,894,837.0 | -19.48% |
| Jul, 2025 | $5.30 | $3.05 | $2.25 | 50,630,649.0 | +34.50% |
| 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% |
1.36%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):