Get the Stockscreener App
8.10
6.58%
0.50
After Hours:
7.96
-0.14
-1.73%
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 February 04, 2025, is $8.10.
- Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
- The lowest Irobot Corp stock price recorded was $5.83 on September 09, 2024. Since then, Irobot Corp's stock price has risen over 38.94% to $8.10 now.
- The 52-week high stock price for IRBT is $14.51, representing a 79.14% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for IRBT is $5.83, indicating a -28.02% decrease from the current share price, occurred on September 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $8.18 | $7.53 | $0.65 | 1,412,248.0 | +6.58% |
| Feb 03, 2025 | $7.70 | $7.29 | $0.41 | 1,206,433.0 | -1.17% |
| Jan 31, 2025 | $8.11 | $7.52 | $0.59 | 1,695,891.0 | +1.72% |
| Jan 30, 2025 | $7.81 | $7.45 | $0.36 | 1,009,539.0 | -2.33% |
| Jan 29, 2025 | $8.18 | $7.64 | $0.54 | 873,666.0 | -3.13% |
| Jan 28, 2025 | $8.19 | $7.75 | $0.4349 | 1,064,395.0 | -1.96% |
| Jan 27, 2025 | $8.24 | $7.70 | $0.54 | 2,429,041.0 | -3.21% |
| Jan 24, 2025 | $8.75 | $8.08 | $0.668 | 2,053,957.0 | +2.31% |
| Jan 23, 2025 | $8.23 | $7.71 | $0.52 | 1,719,365.0 | +4.05% |
| Jan 22, 2025 | $8.16 | $7.70 | $0.46 | 1,840,796.0 | +1.54% |
| Jan 21, 2025 | $9.15 | $7.51 | $1.64 | 4,419,757.0 | -11.98% |
| Jan 17, 2025 | $8.98 | $8.15 | $0.83 | 3,316,105.0 | +6.63% |
| Jan 16, 2025 | $8.63 | $8.09 | $0.54 | 1,720,524.0 | +0.00% |
| Jan 15, 2025 | $9.66 | $8.29 | $1.37 | 2,454,817.0 | -0.72% |
| Jan 14, 2025 | $8.89 | $8.05 | $0.8401 | 2,823,180.0 | +2.20% |
| Jan 13, 2025 | $9.45 | $8.11 | $1.34 | 3,119,817.0 | -21.72% |
| Jan 10, 2025 | $10.83 | $10.20 | $0.6303 | 1,172,421.0 | -2.88% |
| Jan 08, 2025 | $12.21 | $10.41 | $1.80 | 2,163,672.0 | -11.95% |
| Jan 07, 2025 | $12.65 | $11.50 | $1.15 | 3,770,415.0 | -3.78% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $8.18 | $7.29 | $0.89 | 4,030,929.0 | +5.33% |
| 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% |
2.17%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):