Get the Stockscreener App
12.64
1.63%
-0.21
After Hours:
12.69
0.05
+0.40%
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 July 26, 2024, is $12.64.
- 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 95.06% to $12.64 now.
- The 52-week high stock price for IRBT is $42.14, representing a 233.39% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for IRBT is $6.48, indicating a -48.73% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $13.45 | $12.27 | $1.18 | 1,211,109.0 | -1.63% |
| Jul 25, 2024 | $12.99 | $11.49 | $1.50 | 1,040,052.0 | +11.45% |
| Jul 24, 2024 | $11.98 | $11.33 | $0.65 | 779,329.0 | -3.51% |
| Jul 23, 2024 | $12.07 | $10.96 | $1.11 | 1,079,955.0 | +7.37% |
| Jul 22, 2024 | $11.16 | $10.10 | $1.06 | 1,010,210.0 | +8.69% |
| Jul 19, 2024 | $10.54 | $10.10 | $0.44 | 796,386.0 | -1.16% |
| Jul 18, 2024 | $11.30 | $10.25 | $1.05 | 824,563.0 | -7.75% |
| Jul 17, 2024 | $11.83 | $10.92 | $0.9144 | 1,095,466.0 | -2.52% |
| Jul 16, 2024 | $11.73 | $10.81 | $0.925 | 1,491,310.0 | +7.87% |
| Jul 15, 2024 | $10.78 | $9.00 | $1.78 | 1,862,802.0 | +12.30% |
| Jul 12, 2024 | $9.66 | $8.83 | $0.835 | 1,363,027.0 | +7.09% |
| Jul 11, 2024 | $8.95 | $8.57 | $0.378 | 865,996.0 | +3.50% |
| Jul 10, 2024 | $8.89 | $8.49 | $0.40 | 1,112,334.0 | -1.15% |
| Jul 09, 2024 | $8.78 | $8.44 | $0.34 | 576,742.0 | -1.59% |
| Jul 08, 2024 | $9.11 | $8.48 | $0.633 | 973,633.0 | +2.20% |
| Jul 05, 2024 | $8.85 | $8.36 | $0.49 | 615,943.0 | -2.92% |
| Jul 03, 2024 | $9.02 | $8.73 | $0.285 | 401,783.0 | +1.83% |
| Jul 02, 2024 | $9.00 | $8.65 | $0.35 | 1,481,435.0 | -1.36% |
| Jul 01, 2024 | $9.36 | $8.75 | $0.61 | 652,269.0 | -2.85% |
| Jun 28, 2024 | $9.35 | $8.90 | $0.45 | 1,543,340.0 | +0.89% |
| Jun 27, 2024 | $9.04 | $8.28 | $0.76 | 689,782.0 | +6.61% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $13.45 | $8.36 | $5.09 | 20,445,453.0 | +38.75% |
| 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% |
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% |
5.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):