5 DAY PERFORMANCE
+39.27%
1 MONTH PERFORMANCE
+91.82%
3 MONTH PERFORMANCE
+24.48%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-45.55%
1 YEAR PERFORMANCE
-54.08%
iRobot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.11 | $3.17 (-22.78%) | $4.26 | $3.04 | 33.82 M | $110.53 M |
| 12/05/2025 | $3.61 | $3.69 (2.22%) | $4.95 | $3.46 | 145.73 M | $128.66 M |
| 12/04/2025 | $3.02 | $3.03 (0.33%) | $3.25 | $2.83 | 37.30 M | $105.64 M |
| 12/03/2025 | $2.17 | $3.39 (56.22%) | $3.50 | $2.12 | 228.61 M | $118.20 M |
| 12/02/2025 | $1.59 | $1.95 (22.64%) | $2.10 | $1.57 | 14.70 M | $67.99 M |
| 12/01/2025 | $1.78 | $1.69 (-5.06%) | $2.52 | $1.62 | 40.10 M | $58.92 M |
| 11/28/2025 | $1.71 | $1.58 (-7.6%) | $1.72 | $1.56 | 1.21 M | $55.09 M |
| 11/26/2025 | $1.55 | $1.65 (6.45%) | $1.68 | $1.52 | 1.72 M | $57.53 M |
| 11/25/2025 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.47 | 1.06 M | $53.34 M |
| 11/24/2025 | $1.50 | $1.56 (4%) | $1.56 | $1.45 | 2.17 M | $54.39 M |
| 11/21/2025 | $1.43 | $1.50 (4.9%) | $1.55 | $1.40 | 2.61 M | $52.30 M |
| 11/20/2025 | $1.71 | $1.42 (-16.96%) | $1.83 | $1.40 | 3.13 M | $49.51 M |
| 11/19/2025 | $1.78 | $1.65 (-7.3%) | $1.81 | $1.63 | 1.99 M | $57.53 M |
| 11/18/2025 | $1.75 | $1.77 (1.14%) | $1.88 | $1.74 | 1.48 M | $61.71 M |
| 11/17/2025 | $1.93 | $1.76 (-8.81%) | $2.00 | $1.76 | 2.03 M | $61.36 M |
| 11/14/2025 | $1.92 | $1.95 (1.56%) | $2.10 | $1.91 | 1.58 M | $67.99 M |
| 11/13/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.95 | 1.95 M | $69.03 M |
| 11/12/2025 | $2.14 | $2.10 (-1.87%) | $2.25 | $2.06 | 2.05 M | $73.22 M |
| 11/11/2025 | $2.23 | $2.14 (-4.04%) | $2.25 | $2.01 | 2.99 M | $74.61 M |
| 11/10/2025 | $2.26 | $2.33 (3.1%) | $2.45 | $2.13 | 3.48 M | $81.24 M |
| 11/07/2025 | $2.01 | $2.20 (9.45%) | $2.23 | $1.92 | 4.42 M | $76.71 M |
| 11/06/2025 | $2.73 | $2.32 (-15.02%) | $2.74 | $2.30 | 2.58 M | $80.89 M |
| 11/05/2025 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.55 | 1.94 M | $94.14 M |
| 11/04/2025 | $2.78 | $2.68 (-3.6%) | $2.89 | $2.68 | 1.58 M | $93.44 M |
| 11/03/2025 | $3.20 | $2.89 (-9.69%) | $3.20 | $2.76 | 3.01 M | $100.76 M |
| 10/31/2025 | $3.09 | $3.18 (2.91%) | $3.18 | $3.08 | 1.77 M | $106.24 M |
| 10/30/2025 | $3.23 | $3.08 (-4.64%) | $3.23 | $2.94 | 3.27 M | $102.90 M |
| 10/29/2025 | $3.07 | $3.27 (6.51%) | $3.48 | $3.05 | 6.76 M | $109.25 M |
| 10/28/2025 | $3.69 | $3.05 (-17.34%) | $3.69 | $3.04 | 8.05 M | $101.90 M |
| 10/27/2025 | $4.86 | $3.69 (-24.07%) | $4.93 | $3.57 | 17.85 M | $123.28 M |
| 10/24/2025 | $4.86 | $5.58 (14.81%) | $5.84 | $4.62 | 9.59 M | $186.43 M |
| 10/23/2025 | $4.42 | $4.69 (6.11%) | $4.92 | $4.37 | 3.36 M | $156.69 M |
| 10/22/2025 | $4.51 | $4.50 (-0.22%) | $5.31 | $4.14 | 8.86 M | $150.34 M |
| 10/21/2025 | $4.52 | $4.34 (-3.98%) | $4.52 | $4.20 | 2.08 M | $145.00 M |
| 10/20/2025 | $4.71 | $4.52 (-4.03%) | $4.94 | $4.50 | 2.99 M | $151.01 M |
| 10/17/2025 | $4.83 | $4.50 (-6.83%) | $4.83 | $4.36 | 3.41 M | $150.34 M |
| 10/16/2025 | $5.44 | $4.89 (-10.11%) | $5.90 | $4.75 | 7.09 M | $163.37 M |
| 10/15/2025 | $4.14 | $5.37 (29.71%) | $6.10 | $4.13 | 25.76 M | $179.41 M |
| 10/14/2025 | $3.86 | $3.93 (1.81%) | $4.03 | $3.70 | 906.20 K | $131.30 M |
| 10/13/2025 | $3.90 | $3.94 (1.03%) | $4.13 | $3.89 | 1.00 M | $131.64 M |
| 10/10/2025 | $4.15 | $3.79 (-8.67%) | $4.17 | $3.77 | 1.44 M | $126.62 M |
| 10/09/2025 | $4.15 | $4.10 (-1.2%) | $4.34 | $4.02 | 1.32 M | $136.98 M |
| 10/08/2025 | $4.25 | $4.15 (-2.35%) | $4.33 | $4.08 | 1.03 M | $138.65 M |
| 10/07/2025 | $4.56 | $4.16 (-8.77%) | $4.56 | $4.08 | 2.33 M | $138.99 M |
| 10/06/2025 | $4.34 | $4.56 (5.07%) | $4.65 | $4.28 | 2.79 M | $152.35 M |
| 10/03/2025 | $4.06 | $4.22 (3.94%) | $4.62 | $3.96 | 4.25 M | $140.99 M |
| 10/02/2025 | $3.80 | $3.99 (5%) | $4.10 | $3.75 | 2.36 M | $133.31 M |
| 10/01/2025 | $3.60 | $3.67 (1.94%) | $3.79 | $3.56 | 1.33 M | $122.61 M |
| 09/30/2025 | $3.50 | $3.59 (2.57%) | $3.64 | $3.45 | 909.82 K | $119.94 M |
| 09/29/2025 | $3.56 | $3.49 (-1.97%) | $3.66 | $3.48 | 1.09 M | $116.60 M |
| 09/26/2025 | $3.44 | $3.48 (1.16%) | $3.54 | $3.37 | 1.16 M | $116.27 M |
| 09/25/2025 | $3.48 | $3.44 (-1.15%) | $3.48 | $3.26 | 1.46 M | $114.93 M |
| 09/24/2025 | $3.86 | $3.56 (-7.77%) | $3.93 | $3.56 | 1.71 M | $118.94 M |
| 09/23/2025 | $4.24 | $3.83 (-9.67%) | $4.27 | $3.82 | 1.83 M | $127.96 M |
| 09/22/2025 | $4.17 | $4.24 (1.68%) | $4.34 | $3.96 | 1.61 M | $141.66 M |
| 09/19/2025 | $4.45 | $4.28 (-3.82%) | $4.46 | $4.23 | 1.57 M | $142.99 M |
| 09/18/2025 | $4.18 | $4.41 (5.5%) | $4.54 | $4.14 | 2.36 M | $147.34 M |
| 09/17/2025 | $4.00 | $4.05 (1.25%) | $4.26 | $3.90 | 1.95 M | $135.31 M |
| 09/16/2025 | $3.98 | $4.01 (0.75%) | $4.15 | $3.81 | 1.58 M | $133.97 M |
| 09/15/2025 | $3.49 | $3.95 (13.18%) | $4.00 | $3.48 | 2.73 M | $131.97 M |
| 09/12/2025 | $3.61 | $3.42 (-5.26%) | $3.61 | $3.42 | 1.35 M | $114.26 M |
| 09/11/2025 | $3.40 | $3.63 (6.76%) | $3.71 | $3.40 | 1.54 M | $121.28 M |
| 09/10/2025 | $3.37 | $3.41 (1.19%) | $3.48 | $3.33 | 563.51 K | $113.93 M |
| 09/09/2025 | $3.30 | $3.39 (2.73%) | $3.39 | $3.27 | 800.50 K | $113.26 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.
