iRobot Corporation (IRBT) Historical Stock Data
2.70 ↓0.12 (-4.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRBT is down -1.66% a day on average. There have been 11 days where iRobot Corporation closed green and 19 days where IRBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.60 | 2.83 | 1.63M |
| 2025-03-28 | 3.09 | 2.82 | ↓$0.28 (-8.90%) | 2.80 | 3.10 | 1.75M |
| 2025-03-27 | 3.32 | 3.12 | ↓$0.20 (-6.02%) | 3.10 | 3.39 | 1.09M |
| 2025-03-26 | 3.33 | 3.34 | ↑$0.01 (0.30%) | 3.21 | 3.38 | 1.10M |
| 2025-03-25 | 3.44 | 3.33 | ↓$0.11 (-3.20%) | 3.21 | 3.48 | 1.61M |
| 2025-03-24 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.29 | 3.51 | 1.89M |
| 2025-03-21 | 3.07 | 3.28 | ↑$0.21 (6.84%) | 3.04 | 3.32 | 1.89M |
| 2025-03-20 | 3.30 | 3.16 | ↓$0.14 (-4.24%) | 3.13 | 3.43 | 1.40M |
| 2025-03-19 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.32 | 3.52 | 1.71M |
| 2025-03-18 | 3.75 | 3.45 | ↓$0.30 (-8.00%) | 3.42 | 3.80 | 1.81M |
| 2025-03-17 | 3.61 | 3.77 | ↑$0.16 (4.43%) | 3.39 | 3.89 | 3.38M |
| 2025-03-14 | 3.07 | 3.70 | ↑$0.63 (20.52%) | 2.99 | 3.84 | 8.02M |
| 2025-03-13 | 3.85 | 3.06 | ↓$0.80 (-20.65%) | 3.05 | 3.99 | 8.08M |
| 2025-03-12 | 4.01 | 4.06 | ↑$0.05 (1.25%) | 3.63 | 4.48 | 17.31M |
| 2025-03-11 | 6.50 | 6.31 | ↓$0.19 (-2.92%) | 6.07 | 6.60 | 2.38M |
| 2025-03-10 | 6.73 | 6.48 | ↓$0.25 (-3.71%) | 6.37 | 6.88 | 1.68M |
| 2025-03-07 | 6.68 | 7.08 | ↑$0.40 (5.99%) | 6.55 | 7.18 | 1.64M |
| 2025-03-06 | 6.87 | 6.70 | ↓$0.18 (-2.55%) | 6.63 | 7.10 | 0.91M |
| 2025-03-05 | 6.68 | 7.07 | ↑$0.39 (5.84%) | 6.54 | 7.09 | 1.32M |
| 2025-03-04 | 6.53 | 6.64 | ↑$0.11 (1.68%) | 6.33 | 6.94 | 1.82M |
| 2025-03-03 | 7.41 | 6.68 | ↓$0.73 (-9.85%) | 6.64 | 7.42 | 2.13M |
| 2025-02-28 | 7.45 | 7.27 | ↓$0.18 (-2.42%) | 7.16 | 7.57 | 1.34M |
| 2025-02-27 | 7.62 | 7.59 | ↓$0.03 (-0.39%) | 7.35 | 7.69 | 1.27M |
| 2025-02-26 | 7.55 | 7.57 | ↑$0.02 (0.20%) | 7.43 | 7.81 | 1.61M |
| 2025-02-25 | 7.67 | 7.39 | ↓$0.29 (-3.72%) | 7.15 | 7.67 | 2.07M |
| 2025-02-24 | 8.72 | 7.70 | ↓$1.03 (-11.75%) | 7.69 | 8.75 | 1.86M |
| 2025-02-21 | 9.62 | 8.75 | ↓$0.87 (-9.04%) | 8.67 | 9.74 | 1.31M |
| 2025-02-20 | 10.02 | 9.51 | ↓$0.51 (-5.14%) | 9.33 | 10.12 | 1.62M |
| 2025-02-19 | 10.42 | 10.06 | ↓$0.36 (-3.45%) | 9.92 | 10.73 | 1.63M |
| 2025-02-18 | 9.59 | 10.44 | ↑$0.85 (8.86%) | 9.03 | 10.56 | 3.27M |
Create an account or log in to view more rows.
$IRBT Don't like that...
$IRBT go to the bathroom
come back to green! I like it!
$IRBT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IRBT let’s buy NOW!!!
$IRBT puts r going to print tomorrow
$IRBT let’s buy NOW!!!
$IRBT Another boring day I believe
$IRBT has just been halted from trading due to volatility.
$IRBT has just been halted from trading due to volatility.
$IRBT the market is selling off