7.03
price down icon1.54%   -0.11
after-market  After Hours:  7.08  0.05   +0.71%
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 April 17, 2024, is $7.03.
  • Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
  • The lowest Irobot Corp stock price recorded was $7.12 on April 16, 2024. Since then, Irobot Corp's stock price has risen over -1.26% to $7.03 now.
  • The 52-week high stock price for IRBT is $51.49, representing a 632.43% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for IRBT is $7.12, indicating a 1.28% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Irobot Corp (IRBT) stock in the beginning of 2023 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
Apr 17, 2024 $7.60 $7.00 $0.60 1,483,924.0 -1.54%
Apr 16, 2024 $7.54 $7.12 $0.42 2,179,053.0 -5.74%
Apr 15, 2024 $7.91 $7.41 $0.50 2,782,944.0 -3.50%
Apr 12, 2024 $9.01 $7.82 $1.19 2,850,803.0 -13.59%
Apr 11, 2024 $9.77 $9.08 $0.69 1,890,933.0 -1.25%
Apr 10, 2024 $9.91 $9.02 $0.89 2,290,662.0 -9.98%
Apr 09, 2024 $10.76 $9.73 $1.03 3,027,738.0 +2.97%
Apr 08, 2024 $10.19 $8.75 $1.44 3,297,803.0 +12.27%
Apr 05, 2024 $9.34 $8.30 $1.04 2,483,108.0 +1.61%
Apr 04, 2024 $8.91 $7.86 $1.05 3,742,996.0 +6.75%
Apr 03, 2024 $9.34 $7.62 $1.72 6,281,182.0 +1.88%
Apr 02, 2024 $8.32 $7.88 $0.44 992,643.0 -5.55%
Apr 01, 2024 $8.80 $8.26 $0.54 774,676.0 -3.31%
Mar 28, 2024 $8.80 $8.45 $0.3499 1,112,005.0 +1.98%
Mar 27, 2024 $8.65 $7.86 $0.79 1,744,553.0 +9.85%
Mar 26, 2024 $8.26 $7.82 $0.44 1,254,135.0 -1.64%
Mar 25, 2024 $8.29 $7.90 $0.39 1,377,171.0 -2.93%
Mar 22, 2024 $8.35 $7.97 $0.38 1,988,904.0 -2.50%
Mar 21, 2024 $8.92 $8.37 $0.55 2,504,016.0 -2.33%
Mar 20, 2024 $8.79 $8.51 $0.285 1,856,996.0 -2.60%
Mar 19, 2024 $9.26 $8.79 $0.47 1,940,830.0 -4.13%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $10.76 $7.00 $3.76 35,562,389.0 -19.75%
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%

Irobot Corp Stock (IRBT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $53.25 $47.07 $6.18 8,805,874.0 -7.60%
Nov, 2022 $56.74 $50.96 $5.78 8,330,942.0 -7.81%
Oct, 2022 $56.85 $55.35 $1.50 8,479,604.0 +0.30%
Sep, 2022 $59.09 $56.25 $2.84 21,692,426.0 -4.33%
Aug, 2022 $60.24 $44.55 $15.70 42,622,460.0 +27.97%
Jul, 2022 $46.30 $36.35 $9.95 6,422,983.0 +25.20%
Jun, 2022 $48.13 $35.41 $12.72 8,748,291.0 -22.78%
May, 2022 $56.45 $42.35 $14.10 11,326,223.0 -6.04%
Apr, 2022 $65.61 $48.36 $17.25 8,758,416.0 -20.11%
Mar, 2022 $69.55 $53.14 $16.41 10,076,182.0 +1.99%
Feb, 2022 $73.77 $53.10 $20.67 11,701,164.0 -5.13%
Jan, 2022 $70.30 $58.44 $11.86 8,333,950.0 -0.55%
furnishings_fixtures_appliances LZB
$32.71
price down icon 0.43%
$91.39
price down icon 1.20%
$24.50
price down icon 0.24%
furnishings_fixtures_appliances MBC
$16.48
price down icon 2.89%
furnishings_fixtures_appliances LEG
$17.30
price up icon 0.00%
$104.20
price down icon 0.65%
Cap:     |  Volume (24h):