Get the Stockscreener App
3.2481
2.99%
-0.0919
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 07, 2025, is $3.2481.
- 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 84.55% to $3.2481 now.
- The 52-week high stock price for IRBT is $13.45, representing a 314.09% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for IRBT is $1.76, indicating a -45.81% 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 |
|---|---|---|---|---|---|
| Jul 07, 2025 | $3.30 | $3.21 | $0.085 | 156,396.0 | -2.69% |
| Jul 03, 2025 | $3.43 | $3.26 | $0.1699 | 1,031,072.0 | +4.05% |
| Jul 02, 2025 | $3.25 | $3.14 | $0.105 | 888,095.0 | +2.23% |
| Jul 01, 2025 | $3.27 | $3.05 | $0.2237 | 1,171,754.0 | +0.32% |
| Jun 30, 2025 | $3.33 | $3.08 | $0.245 | 1,411,162.0 | -3.40% |
| Jun 27, 2025 | $3.55 | $3.21 | $0.335 | 6,602,215.0 | -2.11% |
| Jun 26, 2025 | $3.37 | $3.11 | $0.26 | 1,816,754.0 | +7.47% |
| Jun 25, 2025 | $3.29 | $3.06 | $0.23 | 1,022,161.0 | -4.94% |
| Jun 24, 2025 | $3.30 | $3.12 | $0.18 | 1,412,697.0 | +3.18% |
| Jun 23, 2025 | $3.17 | $2.93 | $0.24 | 1,461,154.0 | -0.63% |
| Jun 20, 2025 | $3.19 | $3.01 | $0.18 | 2,159,290.0 | +2.27% |
| Jun 18, 2025 | $3.25 | $3.03 | $0.2139 | 1,605,396.0 | +0.00% |
| Jun 17, 2025 | $3.40 | $3.08 | $0.32 | 2,104,753.0 | -9.12% |
| Jun 16, 2025 | $3.60 | $3.23 | $0.375 | 2,208,098.0 | +5.92% |
| Jun 13, 2025 | $3.40 | $3.18 | $0.2189 | 1,622,799.0 | -5.31% |
| Jun 12, 2025 | $3.53 | $3.34 | $0.1899 | 1,721,516.0 | -3.83% |
| Jun 11, 2025 | $3.81 | $3.50 | $0.31 | 2,787,432.0 | -5.24% |
| Jun 10, 2025 | $4.34 | $3.70 | $0.645 | 3,685,647.0 | -12.06% |
| Jun 09, 2025 | $4.36 | $3.94 | $0.415 | 4,209,437.0 | +6.82% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $3.43 | $3.05 | $0.3786 | 3,247,317.0 | +3.83% |
| Jun, 2025 | $4.36 | $2.88 | $1.48 | 50,403,645.0 | +1.95% |
| May, 2025 | $4.30 | $2.14 | $2.16 | 62,156,463.0 | +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% |
1.90%
1.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):