-
5 DAY PERFORMANCE
+17.56% -
1 MONTH PERFORMANCE
+16.28% -
3 MONTH PERFORMANCE
-5.93% -
6 MONTH PERFORMANCE
-2.17% -
YEAR-TO-DATE PERFORMANCE
-77.86% -
1 YEAR PERFORMANCE
-78.18%
iRobot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.20 | $8.56 (4.39%) | $8.76 | $8.20 | 1.18 M | $250.89 M |
| 09/26/2024 | $7.89 | $8.10 (2.66%) | $8.20 | $7.76 | 623,100 | $237.40 M |
| 09/25/2024 | $7.69 | $7.69 (0%) | $8.38 | $7.55 | 1.00 M | $225.39 M |
| 09/24/2024 | $7.33 | $7.67 (4.64%) | $7.78 | $7.29 | 835,000 | $224.80 M |
| 09/23/2024 | $7.28 | $7.29 (0.14%) | $7.33 | $7.06 | 600,300 | $213.66 M |
| 09/20/2024 | $7.38 | $7.22 (-2.17%) | $7.48 | $7.19 | 1.11 M | $211.61 M |
| 09/19/2024 | $7.44 | $7.48 (0.54%) | $7.55 | $7.24 | 634,300 | $219.23 M |
| 09/18/2024 | $7.33 | $7.19 (-1.91%) | $7.60 | $6.81 | 798,400 | $210.73 M |
| 09/17/2024 | $7.36 | $7.35 (-0.14%) | $7.60 | $7.17 | 801,432 | $215.42 M |
| 09/16/2024 | $7.29 | $7.26 (-0.41%) | $7.45 | $7.05 | 585,381 | $212.78 M |
| 09/13/2024 | $7.30 | $7.24 (-0.82%) | $7.41 | $7.04 | 620,771 | $212.20 M |
| 09/12/2024 | $6.86 | $7.14 (4.08%) | $7.30 | $6.67 | 701,189 | $209.27 M |
| 09/11/2024 | $7.01 | $6.79 (-3.14%) | $7.11 | $6.67 | 1.06 M | $199.01 M |
| 09/10/2024 | $6.05 | $7.13 (17.85%) | $7.22 | $6.05 | 1.55 M | $208.97 M |
| 09/09/2024 | $5.95 | $6.07 (2.02%) | $6.45 | $5.83 | 1.38 M | $177.91 M |
| 09/06/2024 | $6.36 | $5.97 (-6.13%) | $6.40 | $5.91 | 1.24 M | $174.97 M |
| 09/05/2024 | $6.66 | $6.40 (-3.9%) | $6.68 | $6.30 | 627,500 | $187.58 M |
| 09/04/2024 | $6.57 | $6.61 (0.61%) | $6.98 | $6.48 | 981,521 | $193.73 M |
| 09/03/2024 | $7.27 | $6.56 (-9.77%) | $7.33 | $6.55 | 1.36 M | $192.27 M |
| 08/30/2024 | $7.49 | $7.32 (-2.27%) | $7.85 | $7.26 | 883,000 | $214.54 M |
| 08/29/2024 | $7.43 | $7.44 (0.13%) | $7.72 | $7.39 | 605,891 | $218.06 M |
| 08/28/2024 | $7.48 | $7.37 (-1.47%) | $7.71 | $7.28 | 726,450 | $216.01 M |
| 08/27/2024 | $7.78 | $7.53 (-3.21%) | $7.88 | $7.48 | 1.05 M | $220.70 M |
| 08/26/2024 | $8.01 | $7.86 (-1.87%) | $8.15 | $7.66 | 762,277 | $230.37 M |
| 08/23/2024 | $7.55 | $7.97 (5.56%) | $8.24 | $7.55 | 1.07 M | $233.59 M |
| 08/22/2024 | $8.05 | $7.51 (-6.71%) | $8.28 | $7.47 | 1.20 M | $220.11 M |
| 08/21/2024 | $7.23 | $8.05 (11.34%) | $8.13 | $7.20 | 1.52 M | $235.94 M |
| 08/20/2024 | $7.86 | $7.23 (-8.02%) | $7.91 | $7.17 | 1.74 M | $211.90 M |
| 08/19/2024 | $7.85 | $7.93 (1.02%) | $8.24 | $7.79 | 1.46 M | $232.42 M |
| 08/16/2024 | $7.86 | $7.93 (0.89%) | $8.10 | $7.70 | 975,800 | $232.42 M |
| 08/15/2024 | $7.98 | $7.83 (-1.88%) | $8.34 | $7.72 | 1.13 M | $229.49 M |
| 08/14/2024 | $8.37 | $7.81 (-6.69%) | $8.50 | $7.47 | 1.54 M | $228.90 M |
| 08/13/2024 | $7.45 | $8.30 (11.41%) | $8.55 | $7.41 | 1.54 M | $243.26 M |
| 08/12/2024 | $7.61 | $7.37 (-3.15%) | $7.68 | $7.30 | 1.26 M | $216.01 M |
| 08/09/2024 | $8.19 | $7.64 (-6.72%) | $8.26 | $7.43 | 1.58 M | $223.92 M |
| 08/08/2024 | $9.84 | $8.13 (-17.38%) | $9.84 | $8.06 | 2.00 M | $238.28 M |
| 08/07/2024 | $9.25 | $9.75 (5.41%) | $10.70 | $9.19 | 1.65 M | $285.76 M |
| 08/06/2024 | $9.65 | $9.43 (-2.28%) | $9.86 | $9.23 | 1.34 M | $276.38 M |
| 08/05/2024 | $9.16 | $9.62 (5.02%) | $9.85 | $9.00 | 1.53 M | $281.95 M |
| 08/02/2024 | $10.49 | $10.18 (-2.96%) | $10.50 | $9.83 | 872,100 | $286.78 M |
| 08/01/2024 | $11.81 | $10.95 (-7.28%) | $11.90 | $10.76 | 712,000 | $308.47 M |
| 07/31/2024 | $11.80 | $11.79 (-0.08%) | $12.12 | $11.23 | 1.51 M | $332.14 M |
| 07/30/2024 | $11.60 | $11.66 (0.52%) | $11.81 | $11.17 | 717,249 | $328.47 M |
| 07/29/2024 | $12.68 | $11.61 (-8.44%) | $12.76 | $11.47 | 897,700 | $327.07 M |
| 07/26/2024 | $13.15 | $12.64 (-3.88%) | $13.45 | $12.27 | 1.22 M | $356.08 M |
| 07/25/2024 | $11.55 | $12.85 (11.26%) | $12.99 | $11.49 | 1.05 M | $362.00 M |
| 07/24/2024 | $11.81 | $11.53 (-2.37%) | $11.98 | $11.33 | 787,212 | $324.81 M |
| 07/23/2024 | $11.13 | $11.95 (7.37%) | $12.07 | $10.96 | 1.09 M | $336.64 M |
| 07/22/2024 | $10.35 | $11.13 (7.54%) | $11.16 | $10.10 | 1.02 M | $313.54 M |
| 07/19/2024 | $10.33 | $10.24 (-0.87%) | $10.54 | $10.10 | 797,637 | $288.47 M |
| 07/18/2024 | $11.13 | $10.36 (-6.92%) | $11.30 | $10.25 | 829,143 | $291.85 M |
| 07/17/2024 | $11.33 | $11.23 (-0.88%) | $11.83 | $10.92 | 1.11 M | $316.36 M |
| 07/16/2024 | $10.90 | $11.52 (5.69%) | $11.74 | $10.81 | 1.50 M | $324.53 M |
| 07/15/2024 | $9.48 | $10.68 (12.66%) | $10.78 | $9.00 | 1.89 M | $300.87 M |
| 07/12/2024 | $8.95 | $9.51 (6.26%) | $9.66 | $8.83 | 1.37 M | $267.91 M |
| 07/11/2024 | $8.89 | $8.88 (-0.11%) | $8.95 | $8.57 | 874,306 | $250.16 M |
| 07/10/2024 | $8.70 | $8.58 (-1.38%) | $8.89 | $8.49 | 1.23 M | $241.71 M |
| 07/09/2024 | $8.78 | $8.68 (-1.14%) | $8.78 | $8.44 | 591,488 | $244.52 M |
| 07/08/2024 | $8.54 | $8.82 (3.28%) | $9.11 | $8.48 | 977,139 | $248.47 M |
| 07/05/2024 | $8.85 | $8.63 (-2.49%) | $8.85 | $8.36 | 617,863 | $243.12 M |
| 07/03/2024 | $8.73 | $8.89 (1.83%) | $9.02 | $8.73 | 401,783 | $250.44 M |
| 07/02/2024 | $8.82 | $8.73 (-1.02%) | $9.00 | $8.65 | 1.48 M | $245.93 M |
| 07/01/2024 | $9.05 | $8.85 (-2.21%) | $9.36 | $8.75 | 654,950 | $249.31 M |
| 06/28/2024 | $9.00 | $9.11 (1.22%) | $9.35 | $8.90 | 1.82 M | $256.64 M |