iRobot Corporation (IRBT)
NASDAQ: IRBT
· Real-Time Price · USD
3.58
0.19 (5.60%)
At close: Aug 18, 2025, 3:59 PM
3.54
-1.12%
Pre-market: Aug 19, 2025, 07:00 AM EDT
IRBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.39 | 3.65 | 3.36 | 3.57 | 3.57 | 5.31% | 1,241,853 |
| Aug 15, 2025 | 3.68 | 3.70 | 3.38 | 3.39 | 3.39 | -6.87% | 1,009,019 |
| Aug 14, 2025 | 3.60 | 3.66 | 3.39 | 3.64 | 3.64 | -1.36% | 1,556,208 |
| Aug 13, 2025 | 3.45 | 3.78 | 3.43 | 3.69 | 3.69 | 7.89% | 1,566,500 |
| Aug 12, 2025 | 3.55 | 3.61 | 3.38 | 3.42 | 3.42 | -3.66% | 1,468,445 |
| Aug 11, 2025 | 3.75 | 3.95 | 3.53 | 3.55 | 3.55 | -5.33% | 1,292,900 |
| Aug 8, 2025 | 3.90 | 4.06 | 3.71 | 3.75 | 3.75 | -4.09% | 1,172,400 |
| Aug 7, 2025 | 4.29 | 4.40 | 3.89 | 3.91 | 3.91 | -7.35% | 1,521,643 |
| Aug 6, 2025 | 4.48 | 4.49 | 4.16 | 4.22 | 4.22 | -6.01% | 936,443 |
| Aug 5, 2025 | 4.21 | 4.58 | 4.18 | 4.49 | 4.49 | 8.72% | 1,481,439 |
| Aug 4, 2025 | 4.00 | 4.15 | 3.95 | 4.13 | 4.13 | 4.29% | 712,047 |
| Aug 1, 2025 | 4.00 | 4.07 | 3.82 | 3.96 | 3.96 | -5.94% | 1,227,556 |
| Jul 31, 2025 | 4.23 | 4.38 | 4.16 | 4.21 | 4.21 | 0.00% | 1,245,471 |
| Jul 30, 2025 | 4.36 | 4.43 | 4.12 | 4.21 | 4.21 | -3.00% | 1,167,217 |
| Jul 29, 2025 | 4.91 | 4.91 | 4.32 | 4.34 | 4.34 | -10.14% | 1,633,400 |
| Jul 28, 2025 | 4.93 | 5.15 | 4.74 | 4.83 | 4.83 | -1.02% | 1,625,924 |
| Jul 25, 2025 | 5.16 | 5.16 | 4.80 | 4.88 | 4.88 | -4.87% | 1,788,000 |
| Jul 24, 2025 | 5.11 | 5.29 | 4.94 | 5.13 | 5.13 | -1.91% | 2,087,000 |
| Jul 23, 2025 | 4.64 | 5.52 | 4.64 | 5.23 | 5.23 | 15.96% | 5,809,623 |
| Jul 22, 2025 | 4.83 | 4.83 | 4.28 | 4.51 | 4.51 | -5.25% | 3,125,800 |