5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-68.14%
6 MONTH PERFORMANCE
-74.35%
YEAR-TO-DATE PERFORMANCE
-68.39%
1 YEAR PERFORMANCE
-71.38%
iRobot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.29 | $2.45 (6.99%) | $2.53 | $2.13 | 1.80 M | $74.90 M |
| 04/29/2025 | $2.42 | $2.37 (-2.07%) | $2.44 | $2.27 | 650,525 | $72.46 M |
| 04/28/2025 | $2.42 | $2.44 (0.83%) | $2.56 | $2.35 | 950,400 | $74.60 M |
| 04/25/2025 | $2.40 | $2.42 (0.83%) | $2.42 | $2.22 | 1.09 M | $73.98 M |
| 04/24/2025 | $2.12 | $2.44 (15.09%) | $2.50 | $2.07 | 1.73 M | $74.60 M |
| 04/23/2025 | $2.08 | $2.10 (0.96%) | $2.22 | $2.04 | 1.62 M | $64.20 M |
| 04/22/2025 | $1.94 | $1.98 (2.06%) | $2.01 | $1.93 | 989,918 | $60.53 M |
| 04/21/2025 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.80 | 1.28 M | $58.39 M |
| 04/17/2025 | $2.00 | $2.01 (0.5%) | $2.08 | $1.85 | 1.74 M | $61.45 M |
| 04/16/2025 | $1.82 | $2.01 (10.44%) | $2.10 | $1.80 | 2.40 M | $61.45 M |
| 04/15/2025 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.76 | 1.62 M | $55.95 M |
| 04/14/2025 | $2.20 | $1.92 (-12.73%) | $2.23 | $1.90 | 1.44 M | $58.70 M |
| 04/11/2025 | $2.06 | $2.09 (1.46%) | $2.13 | $1.96 | 843,000 | $63.90 M |
| 04/10/2025 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.00 | 1.16 M | $62.67 M |
| 04/09/2025 | $1.99 | $2.25 (13.07%) | $2.36 | $1.82 | 3.49 M | $68.79 M |
| 04/08/2025 | $2.23 | $2.03 (-8.97%) | $2.25 | $1.99 | 1.17 M | $62.06 M |
| 04/07/2025 | $2.06 | $2.14 (3.88%) | $2.27 | $1.80 | 2.86 M | $65.42 M |
| 04/04/2025 | $2.14 | $2.18 (1.87%) | $2.18 | $1.91 | 2.20 M | $66.65 M |
| 04/03/2025 | $2.36 | $2.19 (-7.2%) | $2.37 | $2.18 | 1.56 M | $66.95 M |
| 04/02/2025 | $2.41 | $2.50 (3.73%) | $2.62 | $2.40 | 1.41 M | $76.43 M |
| 04/01/2025 | $2.69 | $2.48 (-7.81%) | $2.69 | $2.39 | 1.77 M | $75.82 M |
| 03/31/2025 | $2.71 | $2.70 (-0.37%) | $2.83 | $2.60 | 1.63 M | $82.54 M |
| 03/28/2025 | $3.09 | $2.82 (-8.74%) | $3.10 | $2.80 | 1.75 M | $86.21 M |
| 03/27/2025 | $3.32 | $3.12 (-6.02%) | $3.39 | $3.10 | 1.09 M | $95.38 M |
| 03/26/2025 | $3.33 | $3.34 (0.3%) | $3.38 | $3.21 | 1.10 M | $102.11 M |
| 03/25/2025 | $3.44 | $3.33 (-3.2%) | $3.48 | $3.21 | 1.61 M | $101.80 M |
| 03/24/2025 | $3.38 | $3.44 (1.78%) | $3.51 | $3.29 | 1.89 M | $105.17 M |
| 03/21/2025 | $3.07 | $3.28 (6.84%) | $3.32 | $3.04 | 1.89 M | $100.28 M |
| 03/20/2025 | $3.30 | $3.16 (-4.24%) | $3.43 | $3.13 | 1.40 M | $96.61 M |
| 03/19/2025 | $3.45 | $3.41 (-1.16%) | $3.52 | $3.32 | 1.71 M | $104.25 M |
| 03/18/2025 | $3.75 | $3.45 (-8%) | $3.80 | $3.42 | 1.81 M | $105.47 M |
| 03/17/2025 | $3.61 | $3.77 (4.43%) | $3.89 | $3.39 | 3.38 M | $115.26 M |
| 03/14/2025 | $3.07 | $3.70 (20.52%) | $3.84 | $2.99 | 8.04 M | $113.12 M |
| 03/13/2025 | $3.85 | $3.06 (-20.52%) | $3.99 | $3.05 | 8.09 M | $93.55 M |
| 03/12/2025 | $4.01 | $4.06 (1.25%) | $4.48 | $3.63 | 17.31 M | $124.12 M |
| 03/11/2025 | $6.50 | $6.31 (-2.92%) | $6.60 | $6.07 | 2.38 M | $192.91 M |
| 03/10/2025 | $6.73 | $6.48 (-3.71%) | $6.88 | $6.37 | 1.69 M | $198.11 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 |
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.
