-
5 DAY PERFORMANCE
-13.99% -
1 MONTH PERFORMANCE
-22.28% -
3 MONTH PERFORMANCE
-21.69% -
6 MONTH PERFORMANCE
-44.60% -
YEAR-TO-DATE PERFORMANCE
-83.95% -
1 YEAR PERFORMANCE
-79.63%
iRobot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $6.35 | $6.21 (-2.2%) | $6.38 | $6.07 | 1.55 M | $188.46 M |
| 11/14/2024 | $6.44 | $6.38 (-0.93%) | $6.53 | $6.26 | 876,435 | $193.62 M |
| 11/13/2024 | $6.90 | $6.43 (-6.81%) | $6.93 | $6.35 | 1.60 M | $195.14 M |
| 11/12/2024 | $7.15 | $6.90 (-3.5%) | $7.22 | $6.83 | 1.43 M | $209.40 M |
| 11/11/2024 | $7.10 | $7.22 (1.69%) | $7.28 | $6.88 | 1.82 M | $219.11 M |
| 11/08/2024 | $6.88 | $6.97 (1.31%) | $7.01 | $6.42 | 2.44 M | $211.53 M |
| 11/07/2024 | $6.90 | $6.92 (0.29%) | $7.07 | $6.79 | 2.66 M | $210.01 M |
| 11/06/2024 | $8.36 | $6.75 (-19.26%) | $9.38 | $6.55 | 5.93 M | $204.85 M |
| 11/05/2024 | $9.57 | $10.41 (8.78%) | $10.60 | $9.50 | 1.90 M | $315.92 M |
| 11/04/2024 | $9.34 | $9.39 (0.54%) | $9.58 | $9.10 | 734,151 | $284.97 M |
| 11/01/2024 | $8.87 | $9.55 (7.67%) | $9.55 | $8.71 | 1.10 M | $279.90 M |
| 10/31/2024 | $8.50 | $8.73 (2.71%) | $8.84 | $8.31 | 818,106 | $255.87 M |
| 10/30/2024 | $8.56 | $8.67 (1.29%) | $8.77 | $8.47 | 624,623 | $254.11 M |
| 10/29/2024 | $8.45 | $8.49 (0.47%) | $8.59 | $8.18 | 917,213 | $248.83 M |
| 10/28/2024 | $8.21 | $8.56 (4.26%) | $8.63 | $8.16 | 592,731 | $250.89 M |
| 10/25/2024 | $8.80 | $8.18 (-7.05%) | $8.80 | $8.09 | 707,800 | $239.75 M |
| 10/24/2024 | $8.35 | $8.75 (4.79%) | $8.75 | $8.25 | 595,957 | $256.45 M |
| 10/23/2024 | $8.44 | $8.16 (-3.32%) | $8.56 | $7.96 | 494,234 | $239.16 M |
| 10/22/2024 | $8.50 | $8.51 (0.12%) | $8.72 | $8.31 | 557,900 | $249.42 M |
| 10/21/2024 | $7.95 | $8.59 (8.05%) | $8.60 | $7.69 | 885,900 | $251.76 M |
| 10/18/2024 | $8.00 | $7.95 (-0.63%) | $8.34 | $7.91 | 597,900 | $233.01 M |
| 10/17/2024 | $8.00 | $7.98 (-0.25%) | $8.17 | $7.72 | 665,600 | $233.89 M |
| 10/16/2024 | $8.25 | $7.99 (-3.15%) | $8.42 | $7.97 | 672,847 | $234.18 M |
| 10/15/2024 | $8.43 | $8.17 (-3.08%) | $8.54 | $8.10 | 427,205 | $239.45 M |
| 10/14/2024 | $8.22 | $8.44 (2.68%) | $8.48 | $7.97 | 553,900 | $247.37 M |
| 10/11/2024 | $8.29 | $8.22 (-0.84%) | $8.41 | $8.10 | 410,249 | $240.92 M |
| 10/10/2024 | $7.97 | $8.29 (4.02%) | $8.34 | $7.86 | 502,874 | $242.97 M |
| 10/09/2024 | $8.14 | $8.09 (-0.61%) | $8.26 | $8.01 | 320,402 | $237.11 M |
| 10/08/2024 | $8.11 | $8.18 (0.86%) | $8.41 | $8.05 | 489,149 | $239.75 M |
| 10/07/2024 | $8.41 | $8.13 (-3.33%) | $8.50 | $7.93 | 585,237 | $238.28 M |
| 10/04/2024 | $8.78 | $8.50 (-3.19%) | $8.92 | $8.38 | 522,231 | $249.13 M |
| 10/03/2024 | $8.49 | $8.61 (1.41%) | $8.67 | $8.30 | 387,300 | $252.35 M |
| 10/02/2024 | $7.99 | $8.60 (7.63%) | $8.79 | $7.89 | 931,238 | $252.06 M |
| 10/01/2024 | $8.69 | $8.13 (-6.44%) | $8.78 | $8.10 | 768,500 | $238.28 M |
| 09/30/2024 | $8.48 | $8.69 (2.48%) | $8.90 | $8.30 | 763,649 | $254.70 M |
| 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 |