iRobot Corporation (IRBT)
NASDAQ: IRBT
· Real-Time Price · USD
2.58
0.13 (5.31%)
At close: May 01, 2025, 3:59 PM
2.58
-0.19%
Pre-market: May 02, 2025, 05:07 AM EDT
iRobot Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.49 | n/a | 2.76 | n/a | 2.38 | n/a | 2.58 | n/a | n/a | 1,552,028 |
| Apr 30, 2025 | 2.29 | 2.29 | 2.53 | 2.53 | 2.13 | 2.13 | 2.45 | 2.45 | -5.04% | 1,819,024 |
| Apr 29, 2025 | 2.42 | 2.42 | 2.44 | 2.44 | 2.27 | 2.27 | 2.37 | 2.37 | -3.27% | 650,525 |
| Apr 28, 2025 | 2.42 | 2.42 | 2.56 | 2.56 | 2.35 | 2.35 | 2.44 | 2.44 | 2.95% | 950,400 |
| Apr 25, 2025 | 2.40 | 2.40 | 2.42 | 2.42 | 2.22 | 2.22 | 2.42 | 2.42 | -0.82% | 1,091,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.