iRobot Corporation (IRBT)
NASDAQ: IRBT
· Real-Time Price · USD
3.24
0.10 (3.18%)
At close: Sep 05, 2025, 3:59 PM
3.24
-0.05%
After-hours: Sep 05, 2025, 07:57 PM EDT
IRBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.16 | 3.30 | 3.11 | 3.24 | 3.24 | 3.18% | 788,332 |
| Sep 4, 2025 | 3.16 | 3.17 | 3.04 | 3.14 | 3.14 | -1.57% | 1,058,524 |
| Sep 3, 2025 | 3.27 | 3.29 | 3.19 | 3.19 | 3.19 | -2.45% | 683,107 |
| Sep 2, 2025 | 3.36 | 3.37 | 3.17 | 3.27 | 3.27 | -3.54% | 1,228,221 |
| Aug 29, 2025 | 3.59 | 3.60 | 3.32 | 3.39 | 3.39 | -5.57% | 1,485,522 |
| Aug 28, 2025 | 3.71 | 3.72 | 3.55 | 3.59 | 3.59 | -1.91% | 744,000 |
| Aug 27, 2025 | 3.73 | 3.94 | 3.64 | 3.66 | 3.66 | -1.88% | 2,088,100 |
| Aug 26, 2025 | 3.54 | 3.76 | 3.52 | 3.73 | 3.73 | 5.97% | 2,066,043 |
| Aug 25, 2025 | 3.38 | 3.55 | 3.25 | 3.52 | 3.52 | 4.76% | 1,063,200 |
| Aug 22, 2025 | 3.28 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 959,500 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | -1.22% | 781,400 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.12 | 3.29 | 3.29 | -2.37% | 1,303,700 |
| Aug 19, 2025 | 3.58 | 3.74 | 3.36 | 3.37 | 3.37 | -5.60% | 1,325,445 |
| Aug 18, 2025 | 3.39 | 3.65 | 3.36 | 3.57 | 3.57 | 5.31% | 1,249,900 |
| 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 |