Get the Stockscreener App
3.07
5.54%
-0.18
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 May 30, 2025, is $3.07.
- 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 74.43% to $3.07 now.
- The 52-week high stock price for IRBT is $13.45, representing a 338.11% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for IRBT is $1.76, indicating a -42.67% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $3.20 | $2.93 | $0.27 | 2,464,096.0 | -5.54% |
| May 29, 2025 | $4.22 | $3.19 | $1.03 | 5,368,480.0 | -7.41% |
| May 28, 2025 | $3.95 | $3.35 | $0.60 | 5,077,568.0 | -11.81% |
| May 27, 2025 | $4.30 | $2.64 | $1.66 | 26,397,369.0 | +54.26% |
| May 23, 2025 | $2.66 | $2.53 | $0.13 | 849,835.0 | -2.64% |
| May 22, 2025 | $2.69 | $2.49 | $0.20 | 772,063.0 | +3.52% |
| May 21, 2025 | $2.78 | $2.54 | $0.24 | 1,091,891.0 | -6.57% |
| May 20, 2025 | $2.89 | $2.73 | $0.16 | 1,009,211.0 | -1.79% |
| May 19, 2025 | $2.92 | $2.73 | $0.1895 | 1,112,055.0 | -7.00% |
| May 16, 2025 | $3.00 | $2.74 | $0.26 | 1,346,642.0 | +8.30% |
| May 15, 2025 | $2.96 | $2.77 | $0.185 | 1,063,796.0 | -5.78% |
| May 14, 2025 | $3.14 | $2.80 | $0.34 | 1,680,614.0 | +5.38% |
| May 13, 2025 | $2.98 | $2.77 | $0.20 | 1,777,192.0 | -0.36% |
| May 12, 2025 | $2.92 | $2.69 | $0.235 | 1,994,670.0 | +9.80% |
| May 09, 2025 | $2.76 | $2.48 | $0.28 | 1,563,661.0 | -4.49% |
| May 08, 2025 | $2.68 | $2.33 | $0.3496 | 2,232,691.0 | +15.58% |
| May 07, 2025 | $2.34 | $2.14 | $0.20 | 1,561,419.0 | -2.12% |
| May 06, 2025 | $2.42 | $2.26 | $0.165 | 946,475.0 | +2.16% |
| May 05, 2025 | $2.51 | $2.26 | $0.25 | 1,098,948.0 | -8.33% |
| May 02, 2025 | $2.74 | $2.50 | $0.24 | 1,192,103.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.30 | $2.14 | $2.16 | 64,620,559.0 | +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% |
0.40%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):