5 DAY PERFORMANCE
+79.38%
1 MONTH PERFORMANCE
+39.25%
3 MONTH PERFORMANCE
+42.54%
6 MONTH PERFORMANCE
+77.87%
YEAR-TO-DATE PERFORMANCE
+63.87%
1 YEAR PERFORMANCE
+28.80%
iRobot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.01 | $4.06 (1.25%) | $4.48 | $3.63 | 17.22 M | $130.65 M |
| 03/11/2025 | $6.50 | $6.31 (-2.92%) | $6.60 | $6.07 | 2.38 M | $191.50 M |
| 03/10/2025 | $6.73 | $6.48 (-3.71%) | $6.88 | $6.37 | 1.69 M | $196.66 M |
| 03/07/2025 | $6.68 | $7.08 (5.99%) | $7.18 | $6.55 | 1.64 M | $214.86 M |
| 03/06/2025 | $6.87 | $6.70 (-2.47%) | $7.10 | $6.63 | 909,800 | $203.33 M |
| 03/05/2025 | $6.68 | $7.07 (5.84%) | $7.09 | $6.54 | 1.32 M | $214.56 M |
| 03/04/2025 | $6.53 | $6.64 (1.68%) | $6.94 | $6.33 | 1.82 M | $201.51 M |
| 03/03/2025 | $7.41 | $6.68 (-9.85%) | $7.42 | $6.64 | 2.13 M | $202.72 M |
| 02/28/2025 | $7.45 | $7.27 (-2.42%) | $7.57 | $7.16 | 1.35 M | $220.63 M |
| 02/27/2025 | $7.62 | $7.59 (-0.39%) | $7.69 | $7.35 | 1.27 M | $230.34 M |
| 02/26/2025 | $7.55 | $7.57 (0.26%) | $7.81 | $7.43 | 1.61 M | $229.73 M |
| 02/25/2025 | $7.67 | $7.39 (-3.65%) | $7.67 | $7.15 | 2.07 M | $224.27 M |
| 02/24/2025 | $8.72 | $7.70 (-11.7%) | $8.75 | $7.69 | 1.87 M | $233.68 M |
| 02/21/2025 | $9.62 | $8.75 (-9.04%) | $9.74 | $8.67 | 1.31 M | $265.55 M |
| 02/20/2025 | $10.02 | $9.51 (-5.09%) | $10.12 | $9.33 | 1.62 M | $288.61 M |
| 02/19/2025 | $10.42 | $10.06 (-3.45%) | $10.73 | $9.92 | 1.63 M | $305.30 M |
| 02/18/2025 | $9.59 | $10.44 (8.86%) | $10.56 | $9.03 | 3.27 M | $316.83 M |
| 02/14/2025 | $9.46 | $9.49 (0.32%) | $10.10 | $9.20 | 2.65 M | $288.00 M |
| 02/13/2025 | $9.17 | $9.34 (1.85%) | $9.44 | $8.90 | 1.98 M | $283.45 M |
| 02/12/2025 | $9.18 | $9.12 (-0.65%) | $9.53 | $8.61 | 2.48 M | $276.77 M |
| 02/11/2025 | $8.85 | $9.63 (8.81%) | $9.79 | $8.83 | 4.37 M | $292.25 M |
| 02/10/2025 | $7.86 | $9.15 (16.41%) | $9.33 | $7.70 | 5.56 M | $277.68 M |
| 02/07/2025 | $7.80 | $7.67 (-1.67%) | $7.88 | $7.51 | 1.23 M | $232.77 M |
| 02/06/2025 | $8.13 | $7.79 (-4.18%) | $8.20 | $7.66 | 1.49 M | $236.41 M |
| 02/05/2025 | $8.10 | $8.07 (-0.37%) | $8.19 | $7.85 | 1.07 M | $244.91 M |
| 02/04/2025 | $7.57 | $8.10 (7%) | $8.18 | $7.53 | 1.46 M | $245.82 M |
| 02/03/2025 | $7.39 | $7.60 (2.84%) | $7.70 | $7.29 | 1.22 M | $230.64 M |
| 01/31/2025 | $7.58 | $7.69 (1.45%) | $8.11 | $7.52 | 1.70 M | $233.38 M |
| 01/30/2025 | $7.78 | $7.56 (-2.83%) | $7.81 | $7.45 | 1.01 M | $229.43 M |
| 01/29/2025 | $7.97 | $7.74 (-2.89%) | $8.18 | $7.64 | 890,800 | $234.89 M |
| 01/28/2025 | $8.16 | $7.99 (-2.08%) | $8.19 | $7.76 | 1.08 M | $242.48 M |
| 01/27/2025 | $8.15 | $8.15 (0%) | $8.24 | $7.70 | 2.44 M | $247.34 M |
| 01/24/2025 | $8.30 | $8.42 (1.45%) | $8.75 | $8.08 | 2.07 M | $255.53 M |
| 01/23/2025 | $7.77 | $8.23 (5.92%) | $8.23 | $7.71 | 1.73 M | $249.76 M |
| 01/22/2025 | $7.81 | $7.91 (1.28%) | $8.16 | $7.70 | 1.86 M | $240.05 M |
| 01/21/2025 | $9.00 | $7.79 (-13.44%) | $9.15 | $7.51 | 4.44 M | $236.41 M |
| 01/17/2025 | $8.45 | $8.85 (4.73%) | $8.98 | $8.15 | 3.34 M | $268.58 M |
| 01/16/2025 | $8.35 | $8.30 (-0.6%) | $8.63 | $8.09 | 1.73 M | $251.89 M |
| 01/15/2025 | $8.87 | $8.30 (-6.43%) | $9.66 | $8.29 | 2.47 M | $251.89 M |
| 01/14/2025 | $8.40 | $8.36 (-0.48%) | $8.89 | $8.05 | 2.83 M | $253.71 M |
| 01/13/2025 | $9.45 | $8.18 (-13.44%) | $9.45 | $8.11 | 3.13 M | $248.25 M |
| 01/10/2025 | $10.50 | $10.45 (-0.48%) | $10.83 | $10.20 | 1.18 M | $317.14 M |
| 01/08/2025 | $12.07 | $10.76 (-10.85%) | $12.21 | $10.41 | 2.16 M | $326.54 M |
| 01/07/2025 | $12.05 | $12.22 (1.41%) | $12.65 | $11.50 | 3.79 M | $370.85 M |
| 01/06/2025 | $10.94 | $12.70 (16.09%) | $13.06 | $10.81 | 8.28 M | $385.42 M |
| 01/03/2025 | $8.12 | $9.91 (22.04%) | $9.97 | $7.95 | 2.97 M | $300.75 M |
| 01/02/2025 | $7.88 | $7.95 (0.89%) | $8.45 | $7.79 | 783,852 | $241.27 M |
| 12/31/2024 | $7.93 | $7.75 (-2.27%) | $7.95 | $7.54 | 585,082 | $235.20 M |
| 12/30/2024 | $7.75 | $7.87 (1.55%) | $7.90 | $7.54 | 718,400 | $238.84 M |
| 12/27/2024 | $8.15 | $7.95 (-2.45%) | $8.32 | $7.75 | 977,027 | $241.27 M |
| 12/26/2024 | $7.93 | $8.07 (1.77%) | $8.20 | $7.78 | 1.00 M | $244.91 M |
| 12/24/2024 | $7.42 | $7.95 (7.14%) | $8.10 | $7.21 | 947,444 | $241.27 M |
| 12/23/2024 | $7.41 | $7.39 (-0.27%) | $7.54 | $7.21 | 635,200 | $224.27 M |
| 12/20/2024 | $7.30 | $7.44 (1.92%) | $7.70 | $7.18 | 1.60 M | $225.79 M |
| 12/19/2024 | $7.97 | $7.47 (-6.27%) | $8.02 | $7.34 | 693,555 | $226.70 M |
| 12/18/2024 | $8.70 | $7.77 (-10.69%) | $8.86 | $7.69 | 1.20 M | $235.80 M |
| 12/17/2024 | $8.83 | $8.69 (-1.59%) | $8.96 | $8.46 | 713,335 | $263.72 M |
| 12/16/2024 | $8.75 | $8.92 (1.94%) | $9.33 | $8.54 | 980,906 | $270.70 M |
| 12/13/2024 | $8.90 | $8.75 (-1.69%) | $8.92 | $8.07 | 1.03 M | $265.55 M |
| 12/12/2024 | $8.70 | $8.91 (2.41%) | $8.98 | $8.53 | 701,307 | $270.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
