Get the Stockscreener App
3.36
3.38%
0.11
Irobot Corp Stock (IRBT) Price History
The historical daily chart and data for Irobot Corp stock (IRBT), show that the latest closing stock price as of August 22, 2025, is $3.36.
- Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
- The lowest Irobot Corp stock price recorded was $1.76 on April 15, 2025. Since then, Irobot Corp's stock price has risen over 90.91% to $3.36 now.
- The 52-week high stock price for IRBT is $13.06, representing a 288.69% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for IRBT is $1.76, indicating a -47.62% decrease from the current share price, occurred on April 15, 2025.
- The closing price of Irobot Corp (IRBT) stock in the beginning of 2024 was $68.25. The stock closed the year at $48.13, a loss of over -29.48% for the year.
The table below shows more information about IRBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $3.44 | $3.25 | $0.185 | 956,844.0 | +3.38% |
| Aug 21, 2025 | $3.27 | $3.18 | $0.09 | 779,358.0 | -1.22% |
| Aug 20, 2025 | $3.36 | $3.12 | $0.24 | 1,300,178.0 | -2.37% |
| Aug 19, 2025 | $3.74 | $3.35 | $0.385 | 1,320,620.0 | -5.60% |
| Aug 18, 2025 | $3.65 | $3.36 | $0.29 | 1,242,319.0 | +5.31% |
| Aug 15, 2025 | $3.69 | $3.38 | $0.315 | 996,508.0 | -6.87% |
| Aug 14, 2025 | $3.66 | $3.38 | $0.275 | 1,549,571.0 | -1.36% |
| Aug 13, 2025 | $3.78 | $3.43 | $0.3488 | 1,561,100.0 | +7.89% |
| Aug 12, 2025 | $3.61 | $3.38 | $0.23 | 1,461,855.0 | -3.66% |
| Aug 11, 2025 | $3.95 | $3.53 | $0.42 | 1,285,072.0 | -5.33% |
| Aug 08, 2025 | $4.05 | $3.71 | $0.343 | 1,169,036.0 | -4.09% |
| Aug 07, 2025 | $4.40 | $3.89 | $0.51 | 1,515,897.0 | -7.35% |
| Aug 06, 2025 | $4.49 | $4.16 | $0.33 | 934,951.0 | -6.01% |
| Aug 05, 2025 | $4.58 | $4.18 | $0.3952 | 1,470,409.0 | +8.72% |
| Aug 04, 2025 | $4.15 | $3.95 | $0.20 | 709,320.0 | +4.29% |
| Aug 01, 2025 | $4.07 | $3.82 | $0.248 | 1,227,046.0 | -5.94% |
| Jul 31, 2025 | $4.38 | $4.16 | $0.2248 | 1,244,908.0 | +0.00% |
| Jul 30, 2025 | $4.43 | $4.12 | $0.3099 | 1,158,216.0 | -2.88% |
| Jul 29, 2025 | $4.91 | $4.32 | $0.59 | 1,623,785.0 | -10.25% |
| Jul 28, 2025 | $5.15 | $4.74 | $0.41 | 1,623,857.0 | -1.02% |
| Jul 25, 2025 | $5.16 | $4.80 | $0.36 | 1,782,977.0 | -4.87% |
| Jul 24, 2025 | $5.29 | $4.94 | $0.35 | 2,082,816.0 | -1.91% |
Irobot Corp Stock (IRBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Irobot Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Irobot Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Irobot Corp Stock (IRBT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.58 | $3.12 | $1.46 | 20,436,928.0 | -20.19% |
| Jul, 2025 | $5.30 | $3.05 | $2.25 | 50,630,649.0 | +34.50% |
| Jun, 2025 | $4.36 | $2.88 | $1.48 | 50,403,645.0 | +1.95% |
| May, 2025 | $4.30 | $2.14 | $2.16 | 62,156,463.0 | +25.31% |
| Apr, 2025 | $2.69 | $1.76 | $0.93 | 33,615,565.0 | -9.26% |
| Mar, 2025 | $7.42 | $2.60 | $4.82 | 62,573,215.0 | -62.86% |
| Feb, 2025 | $10.73 | $7.15 | $3.58 | 39,052,949.0 | -5.46% |
| Jan, 2025 | $13.06 | $7.45 | $5.61 | 49,529,629.0 | -0.77% |
Irobot Corp Stock (IRBT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.49 | $7.18 | $2.31 | 20,558,491.0 | +3.42% |
| Nov, 2024 | $10.60 | $6.07 | $4.53 | 32,994,440.0 | -12.83% |
| Oct, 2024 | $8.92 | $7.69 | $1.23 | 13,847,536.0 | +0.46% |
| Sep, 2024 | $8.90 | $5.83 | $3.07 | 18,149,220.0 | +18.72% |
| Aug, 2024 | $11.90 | $7.17 | $4.73 | 27,006,567.0 | -37.91% |
| Jul, 2024 | $13.45 | $8.36 | $5.09 | 22,334,709.0 | +29.42% |
| Jun, 2024 | $10.58 | $8.20 | $2.38 | 21,724,735.0 | -5.20% |
| May, 2024 | $14.51 | $8.35 | $6.16 | 43,209,266.0 | +12.27% |
| Apr, 2024 | $10.76 | $6.48 | $4.28 | 47,760,074.0 | -2.28% |
| Mar, 2024 | $11.47 | $7.82 | $3.65 | 42,543,752.0 | -23.23% |
| Feb, 2024 | $14.19 | $10.00 | $4.19 | 48,034,537.0 | -16.10% |
| Jan, 2024 | $38.87 | $13.50 | $25.37 | 84,410,404.0 | -64.86% |
Irobot Corp Stock (IRBT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.99 | $35.60 | $4.39 | 9,674,510.0 | +7.17% |
| Nov, 2023 | $42.14 | $28.23 | $13.91 | 23,713,541.0 | +9.66% |
| Oct, 2023 | $39.03 | $32.65 | $6.38 | 4,977,243.0 | -13.11% |
| Sep, 2023 | $39.74 | $34.33 | $5.41 | 5,695,192.0 | -2.55% |
| Aug, 2023 | $40.17 | $36.59 | $3.58 | 5,508,381.0 | -2.77% |
| Jul, 2023 | $51.49 | $38.90 | $12.59 | 9,049,554.0 | -11.60% |
| Jun, 2023 | $51.20 | $35.50 | $15.70 | 16,206,351.0 | +27.64% |
| May, 2023 | $39.38 | $31.37 | $8.01 | 10,793,018.0 | -9.87% |
| Apr, 2023 | $43.74 | $39.23 | $4.51 | 5,954,577.0 | -9.88% |
| Mar, 2023 | $45.25 | $40.95 | $4.30 | 7,979,361.0 | +6.21% |
| Feb, 2023 | $46.14 | $40.90 | $5.24 | 9,623,614.0 | -8.69% |
| Jan, 2023 | $48.80 | $44.98 | $3.83 | 6,679,348.0 | -6.50% |
5.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):