iRobot Corporation (IRBT) Historical Stock Price Data | Complete Trading History - Stocknear

iRobot Corporation

NASDAQ: IRBT · Real-Time Price · USD
3.48
0.04 (1.16%)
At close: Sep 26, 2025, 3:59 PM
3.54
1.72%
After-hours: Sep 26, 2025, 06:59 PM EDT

IRBT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.44 3.54 3.37 3.48 3.48 1.16% 1,143,426
Sep 25, 2025 3.48 3.48 3.26 3.44 3.44 -3.37% 1,455,400
Sep 24, 2025 3.86 3.93 3.56 3.56 3.56 -7.05% 1,714,627
Sep 23, 2025 4.24 4.27 3.82 3.83 3.83 -9.67% 1,829,900
Sep 22, 2025 4.17 4.34 3.96 4.24 4.24 -0.93% 1,610,942
Sep 19, 2025 4.45 4.46 4.23 4.28 4.28 -2.95% 1,570,415
Sep 18, 2025 4.18 4.54 4.14 4.41 4.41 8.89% 2,360,500
Sep 17, 2025 4.00 4.26 3.90 4.05 4.05 1.00% 1,951,746
Sep 16, 2025 3.98 4.15 3.81 4.01 4.01 1.52% 1,576,105
Sep 15, 2025 3.49 4.00 3.48 3.95 3.95 15.50% 2,732,424
Sep 12, 2025 3.61 3.61 3.42 3.42 3.42 -5.79% 1,352,900
Sep 11, 2025 3.40 3.71 3.40 3.63 3.63 6.45% 1,542,125
Sep 10, 2025 3.37 3.48 3.33 3.41 3.41 0.59% 563,508
Sep 9, 2025 3.30 3.39 3.27 3.39 3.39 2.42% 800,500
Sep 8, 2025 3.24 3.36 3.18 3.31 3.31 2.16% 975,527
Sep 5, 2025 3.16 3.30 3.11 3.24 3.24 3.18% 792,823
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