iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
3.690
+0.660 (21.78%)
At close: Dec 5, 2025, 4:00 PM EST
3.620
-0.070 (-1.90%)
After-hours: Dec 5, 2025, 7:59 PM EST
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.61 | 4.95 | 3.46 | 3.69 | 3.69 | 21.78% | 144,702,675 |
| Dec 4, 2025 | 3.02 | 3.25 | 2.83 | 3.03 | 3.03 | -10.62% | 36,942,980 |
| Dec 3, 2025 | 2.17 | 3.50 | 2.12 | 3.39 | 3.39 | 73.85% | 225,198,208 |
| Dec 2, 2025 | 1.59 | 2.10 | 1.57 | 1.95 | 1.95 | 15.38% | 14,655,776 |
| Dec 1, 2025 | 1.78 | 2.52 | 1.62 | 1.69 | 1.69 | 6.96% | 39,858,878 |
| Nov 28, 2025 | 1.71 | 1.72 | 1.56 | 1.58 | 1.58 | -4.24% | 1,196,025 |
| Nov 26, 2025 | 1.55 | 1.68 | 1.52 | 1.65 | 1.65 | 7.84% | 1,698,282 |
| Nov 25, 2025 | 1.54 | 1.58 | 1.47 | 1.53 | 1.53 | -1.92% | 1,053,630 |
| Nov 24, 2025 | 1.50 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 2,157,123 |
| Nov 21, 2025 | 1.43 | 1.55 | 1.40 | 1.50 | 1.50 | 5.63% | 2,613,211 |
| Nov 20, 2025 | 1.71 | 1.83 | 1.40 | 1.42 | 1.42 | -13.94% | 3,131,723 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.63 | 1.65 | 1.65 | -6.52% | 1,991,682 |
| Nov 18, 2025 | 1.75 | 1.88 | 1.74 | 1.77 | 1.77 | 0.28% | 1,478,236 |
| Nov 17, 2025 | 1.93 | 2.00 | 1.76 | 1.76 | 1.76 | -9.74% | 2,027,969 |
| Nov 14, 2025 | 1.92 | 2.10 | 1.91 | 1.95 | 1.95 | -1.52% | 1,579,129 |
| Nov 13, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -5.71% | 1,951,295 |
| Nov 12, 2025 | 2.14 | 2.25 | 2.06 | 2.10 | 2.10 | -1.87% | 2,045,432 |
| Nov 11, 2025 | 2.23 | 2.25 | 2.01 | 2.14 | 2.14 | -8.15% | 2,992,781 |
| Nov 10, 2025 | 2.26 | 2.45 | 2.13 | 2.33 | 2.33 | 5.91% | 3,482,454 |
| Nov 7, 2025 | 2.01 | 2.23 | 1.92 | 2.20 | 2.20 | -5.17% | 4,418,333 |
| Nov 6, 2025 | 2.73 | 2.74 | 2.30 | 2.32 | 2.32 | -14.07% | 2,580,487 |
| Nov 5, 2025 | 2.71 | 2.74 | 2.55 | 2.70 | 2.70 | 0.75% | 1,942,576 |
| Nov 4, 2025 | 2.78 | 2.89 | 2.68 | 2.68 | 2.68 | -7.27% | 1,577,923 |
| Nov 3, 2025 | 3.20 | 3.20 | 2.76 | 2.89 | 2.89 | -9.12% | 3,014,884 |
| Oct 31, 2025 | 3.09 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 1,770,739 |
| Oct 30, 2025 | 3.23 | 3.23 | 2.94 | 3.08 | 3.08 | -5.81% | 3,269,246 |
| Oct 29, 2025 | 3.07 | 3.48 | 3.05 | 3.27 | 3.27 | 7.39% | 6,758,420 |
| Oct 28, 2025 | 3.69 | 3.69 | 3.04 | 3.05 | 3.05 | -17.48% | 8,045,526 |
| Oct 27, 2025 | 4.86 | 4.93 | 3.57 | 3.69 | 3.69 | -33.87% | 17,845,922 |
| Oct 24, 2025 | 4.86 | 5.84 | 4.62 | 5.58 | 5.58 | 18.98% | 9,586,283 |
| Oct 23, 2025 | 4.42 | 4.92 | 4.37 | 4.69 | 4.69 | 4.22% | 3,360,193 |
| Oct 22, 2025 | 4.51 | 5.31 | 4.14 | 4.50 | 4.50 | 3.69% | 8,862,582 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.20 | 4.34 | 4.34 | -3.98% | 2,079,479 |
| Oct 20, 2025 | 4.71 | 4.94 | 4.50 | 4.52 | 4.52 | 0.44% | 2,991,906 |
| Oct 17, 2025 | 4.83 | 4.83 | 4.36 | 4.50 | 4.50 | -7.98% | 3,414,378 |
| Oct 16, 2025 | 5.44 | 5.90 | 4.75 | 4.89 | 4.89 | -8.94% | 7,092,971 |
| Oct 15, 2025 | 4.14 | 6.10 | 4.13 | 5.37 | 5.37 | 36.64% | 25,762,331 |
| Oct 14, 2025 | 3.86 | 4.03 | 3.70 | 3.93 | 3.93 | -0.25% | 906,153 |
| Oct 13, 2025 | 3.90 | 4.13 | 3.89 | 3.94 | 3.94 | 3.96% | 1,003,436 |
| Oct 10, 2025 | 4.15 | 4.17 | 3.77 | 3.79 | 3.79 | -7.56% | 1,440,583 |
| Oct 9, 2025 | 4.15 | 4.34 | 4.02 | 4.10 | 4.10 | -1.20% | 1,319,056 |
| Oct 8, 2025 | 4.25 | 4.33 | 4.08 | 4.15 | 4.15 | -0.12% | 1,033,146 |
| Oct 7, 2025 | 4.56 | 4.56 | 4.08 | 4.16 | 4.16 | -8.88% | 2,331,315 |
| Oct 6, 2025 | 4.34 | 4.65 | 4.28 | 4.56 | 4.56 | 8.06% | 2,793,808 |
| Oct 3, 2025 | 4.06 | 4.62 | 3.96 | 4.22 | 4.22 | 5.76% | 4,249,450 |
| Oct 2, 2025 | 3.80 | 4.10 | 3.75 | 3.99 | 3.99 | 8.72% | 2,356,592 |
| Oct 1, 2025 | 3.60 | 3.79 | 3.56 | 3.67 | 3.67 | 2.23% | 1,331,039 |
| Sep 30, 2025 | 3.50 | 3.64 | 3.45 | 3.59 | 3.59 | 2.87% | 909,816 |
| Sep 29, 2025 | 3.56 | 3.66 | 3.48 | 3.49 | 3.49 | 0.29% | 1,090,774 |
| Sep 26, 2025 | 3.44 | 3.54 | 3.37 | 3.48 | 3.48 | 1.16% | 1,160,761 |
| Sep 25, 2025 | 3.48 | 3.48 | 3.26 | 3.44 | 3.44 | -3.37% | 1,455,363 |
| 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% | 1,829,884 |
| Sep 22, 2025 | 4.17 | 4.34 | 3.97 | 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% | 2,360,493 |
| Sep 17, 2025 | 4.00 | 4.27 | 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% | 1,352,852 |
| 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% | 800,470 |
| 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 |
| Aug 28, 2025 | 3.71 | 3.72 | 3.55 | 3.59 | 3.59 | -1.91% | 743,988 |
| Aug 27, 2025 | 3.73 | 3.94 | 3.64 | 3.66 | 3.66 | -1.88% | 2,088,080 |
| 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% | 1,063,190 |
| Aug 22, 2025 | 3.28 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 959,461 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | -1.22% | 781,352 |
| Aug 20, 2025 | 3.36 | 3.36 | 3.12 | 3.29 | 3.29 | -2.37% | 1,303,678 |
| 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% | 1,249,866 |
| 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% | 1,566,457 |
| 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% | 1,292,895 |
| Aug 8, 2025 | 3.90 | 4.06 | 3.71 | 3.75 | 3.75 | -4.09% | 1,172,398 |
| 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 | - | 1,245,471 |
| Jul 30, 2025 | 4.36 | 4.43 | 4.12 | 4.21 | 4.21 | -2.88% | 1,167,217 |
| Jul 29, 2025 | 4.91 | 4.91 | 4.32 | 4.34 | 4.34 | -10.25% | 1,633,385 |
| 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% | 1,787,957 |
| Jul 24, 2025 | 5.11 | 5.29 | 4.94 | 5.13 | 5.13 | -1.91% | 2,086,953 |
| 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% | 3,125,779 |
| Jul 21, 2025 | 4.52 | 5.17 | 4.52 | 4.76 | 4.76 | 6.25% | 3,316,053 |
| Jul 18, 2025 | 4.74 | 4.78 | 4.45 | 4.48 | 4.48 | -3.45% | 1,333,067 |
| Jul 17, 2025 | 4.59 | 4.92 | 4.56 | 4.64 | 4.64 | 1.98% | 2,310,586 |