Get the Stockscreener App
7.785
13.15%
+0.905
After Hours:
7.80
0.015
+0.19%
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 26, 2024, is $7.785.
- Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
- The lowest Irobot Corp stock price recorded was $6.48 on April 25, 2024. Since then, Irobot Corp's stock price has risen over 20.14% to $7.785 now.
- The 52-week high stock price for IRBT is $51.49, representing a 561.40% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for IRBT is $6.48, indicating a -16.76% decrease from the current share price, occurred on April 25, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $7.94 | $6.77 | $1.17 | 1,888,189.0 | +13.15% |
| Apr 25, 2024 | $6.91 | $6.48 | $0.43 | 1,535,681.0 | +0.58% |
| Apr 24, 2024 | $7.04 | $6.76 | $0.28 | 814,974.0 | -0.73% |
| Apr 23, 2024 | $7.19 | $6.60 | $0.5901 | 1,361,517.0 | +2.23% |
| Apr 22, 2024 | $7.23 | $6.71 | $0.52 | 1,778,586.0 | -6.91% |
| Apr 19, 2024 | $7.53 | $7.07 | $0.46 | 1,449,266.0 | -0.14% |
| Apr 18, 2024 | $7.48 | $7.01 | $0.465 | 1,074,762.0 | +3.13% |
| 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% |
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 | $6.48 | $4.28 | 45,869,629.0 | -11.13% |
| 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% |
0.12%
1.36%
Cap:
|
Volume (24h):