Dark

IRBT
iRobot Corporation
stock NASDAQ

Inactive

Dec 19, 2025

0.4664USD-30.054%(-0.2004)44,974,154

Pre-market

0.00USD-100.000%(-0.67)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	0.6701	0.6989	0.44020	0.4664	-30.054%	44,974,154	0.000%
2025-12-18	0.8100	0.9400	0.64010	0.6668	-12.493%	52,185,792	-30.054%
2025-12-17	0.7301	1.0900	0.72000	0.7620	+0.237%	111,917,689	-38.793%
2025-12-16	0.8901	1.0400	0.69000	0.7602	-35.576%	77,554,404	-38.648%
2025-12-15	1.2000	1.4800	1.07000	1.1800	-72.685%	104,252,362	-60.475%
2025-12-12	4.9900	5.6800	4.17000	4.3200	-13.600%	35,472,681	-89.204%
2025-12-11	5.4600	5.6400	4.60000	5.0000	-4.580%	61,488,876	-90.672%
2025-12-10	4.0700	5.5500	3.92000	5.2400	+48.442%	129,619,959	-91.099%
2025-12-09	3.1900	3.9200	3.05000	3.5300	+11.356%	36,738,417	-86.788%
2025-12-08	4.1050	4.2599	3.04010	3.1700	-14.092%	34,031,897	-85.287%
2025-12-05	3.6100	4.9500	3.46000	3.6900	+21.782%	145,703,899	-87.360%
2025-12-04	3.0200	3.2500	2.83000	3.0300	-10.619%	37,212,893	-84.607%
2025-12-03	2.1700	3.5000	2.12000	3.3900	+73.846%	228,594,893	-86.242%
2025-12-02	1.5900	2.1000	1.57000	1.9500	+15.385%	14,686,867	-76.082%
2025-12-01	1.7750	2.5200	1.61500	1.6900	+6.962%	40,079,055	-72.402%
2025-11-28	1.7100	1.7200	1.56000	1.5800	-4.242%	1,211,671	-70.481%
2025-11-26	1.5500	1.6800	1.52200	1.6500	+7.843%	1,721,415	-71.733%
2025-11-25	1.5400	1.5799	1.47000	1.5300	-1.923%	1,056,025	-69.516%
2025-11-24	1.5000	1.5600	1.45000	1.5600	+4.000%	2,164,832	-70.103%
2025-11-21	1.4300	1.5451	1.40000	1.5000	+5.634%	2,610,428	-68.907%
2025-11-20	1.7100	1.8300	1.40000	1.4200	-13.939%	3,128,239	-67.155%
2025-11-19	1.7800	1.8050	1.63000	1.6500	-6.516%	1,989,782	-71.733%
2025-11-18	1.7500	1.8800	1.74020	1.7650	+0.284%	1,476,586	-73.575%
2025-11-17	1.9300	1.9992	1.75500	1.7600	-9.744%	2,025,068	-73.500%
2025-11-14	1.9200	2.1000	1.91000	1.9500	-1.515%	1,576,948	-76.082%
2025-11-13	2.0500	2.0529	1.95000	1.9800	-5.714%	1,949,061	-76.444%
2025-11-12	2.1400	2.2500	2.06000	2.1000	-1.869%	2,045,432	-77.790%
2025-11-11	2.2300	2.2500	2.01000	2.1400	-8.155%	2,990,109	-78.206%
2025-11-10	2.2600	2.4500	2.13000	2.3300	+5.909%	3,482,454	-79.983%
2025-11-07	2.0100	2.2300	1.92000	2.2000	-5.172%	4,418,333	-78.800%
2025-11-06	2.7300	2.7400	2.30005	2.3200	-14.074%	2,580,487	-79.897%
2025-11-05	2.7100	2.7350	2.55000	2.7000	+0.746%	1,942,576	-82.726%
2025-11-04	2.7750	2.8900	2.68000	2.6800	-7.266%	1,577,923	-82.597%
2025-11-03	3.2000	3.2000	2.75500	2.8900	-9.119%	3,014,884	-83.862%
2025-10-31	3.0900	3.1800	3.08000	3.1800	+3.247%	1,770,739	-85.333%
2025-10-30	3.2300	3.2300	2.94000	3.0800	-5.810%	3,269,246	-84.857%
2025-10-29	3.0700	3.4799	3.05000	3.2700	+7.389%	6,758,420	-85.737%
2025-10-28	3.6900	3.6900	3.04000	3.0450	-17.480%	8,045,526	-84.683%
2025-10-27	4.8600	4.9300	3.57000	3.6900	-33.871%	17,844,397	-87.360%
2025-10-24	4.8600	5.8390	4.62000	5.5800	+18.977%	9,586,232	-91.642%
2025-10-23	4.4200	4.9200	4.37150	4.6900	+4.222%	3,360,193	-90.055%
2025-10-22	4.5100	5.3100	4.14000	4.5000	+3.687%	8,862,582	-89.636%
2025-10-21	4.5200	4.5200	4.20000	4.3400	-3.982%	2,077,288	-89.253%
2025-10-20	4.7100	4.9400	4.50000	4.5200	+0.444%	2,991,906	-89.681%
2025-10-17	4.8300	4.8300	4.36000	4.5000	-7.975%	3,414,378	-89.636%
2025-10-16	5.4400	5.8999	4.75000	4.8900	-8.939%	7,092,971	-90.462%
2025-10-15	4.1400	6.1000	4.13000	5.3700	+36.641%	25,762,331	-91.315%
2025-10-14	3.8600	4.0300	3.70000	3.9300	-0.254%	906,153	-88.132%
2025-10-13	3.9000	4.1340	3.89000	3.9400	+3.958%	1,003,436	-88.162%
2025-10-10	4.1500	4.1700	3.76500	3.7900	-7.561%	1,440,583	-87.694%
2025-10-09	4.1500	4.3350	4.02000	4.1000	-1.205%	1,319,056	-88.624%
2025-10-08	4.2500	4.3300	4.08000	4.1500	-0.120%	1,033,146	-88.761%
2025-10-07	4.5600	4.5600	4.08000	4.1550	-8.882%	2,331,315	-88.775%
2025-10-06	4.3400	4.6500	4.28000	4.5600	+8.057%	2,793,808	-89.772%
2025-10-03	4.0600	4.6200	3.96000	4.2200	+5.764%	4,249,450	-88.948%
2025-10-02	3.8000	4.1000	3.75000	3.9900	+8.719%	2,356,592	-88.311%
2025-10-01	3.6000	3.7885	3.56000	3.6700	+2.228%	1,331,039	-87.292%
2025-09-30	3.5000	3.6400	3.45000	3.5900	+2.865%	909,816	-87.008%
2025-09-29	3.5600	3.6600	3.48000	3.4900	+0.287%	1,090,774	-86.636%
2025-09-26	3.4400	3.5400	3.37000	3.4800	+1.163%	1,160,761	-86.598%
2025-09-25	3.4800	3.4800	3.26000	3.4400	-3.371%	1,455,363	-86.442%
2025-09-24	3.8600	3.9296	3.56000	3.5600	-7.050%	1,714,627	-86.899%
2025-09-23	4.2400	4.2700	3.81500	3.8300	-9.670%	1,829,884	-87.822%
2025-09-22	4.1700	4.3350	3.96480	4.2400	-0.935%	1,610,942	-89.000%
2025-09-19	4.4500	4.4600	4.23000	4.2800	-2.948%	1,570,415	-89.103%
2025-09-18	4.1800	4.5350	4.14000	4.4100	+8.889%	2,360,493	-89.424%
2025-09-17	4.0000	4.2650	3.90000	4.0500	+0.998%	1,951,746	-88.484%
2025-09-16	3.9800	4.1500	3.81000	4.0100	+1.519%	1,576,105	-88.369%
2025-09-15	3.4900	4.0000	3.47500	3.9500	+15.497%	2,732,424	-88.192%
2025-09-12	3.6100	3.6100	3.42000	3.4200	-5.785%	1,352,852	-86.363%
2025-09-11	3.4000	3.7100	3.40000	3.6300	+6.452%	1,542,125	-87.152%
2025-09-10	3.3700	3.4800	3.33000	3.4100	+0.590%	563,508	-86.323%
2025-09-09	3.3000	3.3900	3.27000	3.3900	+2.417%	800,470	-86.242%
2025-09-08	3.2400	3.3550	3.18000	3.3100	+2.160%	975,527	-85.909%
2025-09-05	3.1600	3.3000	3.11000	3.2400	+3.185%	792,823	-85.605%
2025-09-04	3.1600	3.1700	3.03500	3.1400	-1.567%	1,058,524	-85.146%
2025-09-03	3.2700	3.2900	3.19000	3.1900	-2.446%	683,107	-85.379%
2025-09-02	3.3600	3.3700	3.17000	3.2700	-3.540%	1,228,221	-85.737%
2025-08-29	3.5900	3.6000	3.31500	3.3900	-5.571%	1,485,522	-86.242%
2025-08-28	3.7100	3.7200	3.55000	3.5900	-1.913%	743,988	-87.008%
2025-08-27	3.7300	3.9400	3.64000	3.6600	-1.877%	2,088,080	-87.257%
2025-08-26	3.5400	3.7600	3.52000	3.7300	+5.966%	2,066,043	-87.496%
2025-08-25	3.3800	3.5450	3.25000	3.5200	+4.762%	1,063,190	-86.750%
2025-08-22	3.2800	3.4350	3.25000	3.3600	+3.385%	959,461	-86.119%
2025-08-21	3.2700	3.2700	3.18000	3.2500	-1.216%	781,352	-85.649%
2025-08-20	3.3600	3.3600	3.12000	3.2900	-2.374%	1,303,678	-85.824%
2025-08-19	3.5800	3.7400	3.35500	3.3700	-5.602%	1,325,445	-86.160%
2025-08-18	3.3900	3.6500	3.36000	3.5700	+5.310%	1,249,866	-86.936%
2025-08-15	3.6800	3.6950	3.38000	3.3900	-6.868%	1,009,019	-86.242%
2025-08-14	3.6000	3.6600	3.38500	3.6400	-1.355%	1,556,208	-87.187%
2025-08-13	3.4500	3.7800	3.43120	3.6900	+7.895%	1,566,457	-87.360%
2025-08-12	3.5500	3.6100	3.38000	3.4200	-3.662%	1,468,445	-86.363%
2025-08-11	3.7500	3.9500	3.53000	3.5500	-5.333%	1,292,895	-86.862%
2025-08-08	3.9000	4.0550	3.71200	3.7500	-4.092%	1,172,398	-87.563%
2025-08-07	4.2900	4.4000	3.89000	3.9100	-7.346%	1,521,643	-88.072%
2025-08-06	4.4800	4.4900	4.16000	4.2200	-6.013%	936,443	-88.948%
2025-08-05	4.2100	4.5752	4.18000	4.4900	+8.717%	1,481,439	-89.612%
2025-08-04	4.0000	4.1500	3.95000	4.1300	+4.293%	712,047	-88.707%
2025-08-01	4.0000	4.0680	3.82000	3.9600	-5.938%	1,227,556	-88.222%
2025-07-31	4.2300	4.3798	4.15500	4.2100	0.000%	1,245,471	-88.922%
2025-07-30	4.3600	4.4299	4.12000	4.2100	-2.884%	1,167,217	-88.922%
2025-07-29	4.9100	4.9100	4.32000	4.3350	-10.248%	1,633,385	-89.241%
2025-07-28	4.9300	5.1500	4.74000	4.8300	-1.025%	1,625,924	-90.344%
2025-07-25	5.1600	5.1600	4.80000	4.8800	-4.873%	1,787,957	-90.443%
2025-07-24	5.1100	5.2900	4.94000	5.1300	-1.912%	2,086,953	-90.908%
2025-07-23	4.6400	5.5200	4.64000	5.2300	+15.965%	5,809,623	-91.082%
2025-07-22	4.8300	4.8300	4.28000	4.5100	-5.252%	3,125,779	-89.659%
2025-07-21	4.5200	5.1700	4.52000	4.7600	+6.250%	3,316,053	-90.202%
2025-07-18	4.7400	4.7800	4.45000	4.4800	-3.448%	1,333,067	-89.589%
2025-07-17	4.5900	4.9200	4.55500	4.6400	+1.978%	2,310,586	-89.948%
2025-07-16	4.6200	4.6200	4.30000	4.5500	+0.887%	2,182,398	-89.749%
2025-07-15	4.6800	5.1350	4.48000	4.5100	-6.625%	4,372,519	-89.659%
2025-07-14	3.9200	4.9800	3.89000	4.8300	+22.278%	5,977,161	-90.344%
2025-07-11	4.0700	4.3700	3.81000	3.9500	-5.502%	2,399,142	-88.192%
2025-07-10	3.7300	4.2800	3.65000	4.1800	+12.064%	2,772,100	-88.842%
2025-07-09	3.9200	4.1000	3.70500	3.7300	-3.866%	1,793,959	-87.496%
2025-07-08	3.7400	4.1000	3.65500	3.8800	+3.743%	3,517,037	-87.979%
2025-07-07	3.2900	3.8900	3.21500	3.7400	+11.976%	4,149,412	-87.529%
2025-07-03	3.2600	3.4299	3.26000	3.3400	+4.050%	1,031,072	-86.036%
2025-07-02	3.1500	3.2450	3.14000	3.2100	+2.229%	899,364	-85.470%
2025-07-01	3.1500	3.2750	3.05130	3.1400	+0.319%	1,180,732	-85.146%
2025-06-30	3.2700	3.3300	3.08500	3.1300	-3.395%	1,429,208	-85.099%
2025-06-27	3.3800	3.5500	3.21500	3.2400	-2.115%	6,618,893	-85.605%
2025-06-26	3.1200	3.3700	3.11000	3.3100	+7.468%	1,820,431	-85.909%
2025-06-25	3.2800	3.2900	3.06000	3.0800	-4.938%	1,027,916	-84.857%
2025-06-24	3.2400	3.3000	3.12000	3.2400	+3.185%	1,419,549	-85.605%
2025-06-23	3.1300	3.1700	2.93000	3.1400	-0.633%	1,985,685	-85.146%
2025-06-20	3.1500	3.1900	3.01000	3.1600	+2.265%	2,160,579	-85.241%
2025-06-18	3.1200	3.2450	3.03110	3.0900	0.000%	1,607,948	-84.906%
2025-06-17	3.3800	3.4000	3.08000	3.0900	-9.118%	2,110,746	-84.906%
2025-06-16	3.2600	3.6000	3.22500	3.4000	+5.919%	2,215,588	-86.282%
2025-06-13	3.3500	3.4000	3.18110	3.2100	-5.310%	1,631,303	-85.470%
2025-06-12	3.5300	3.5300	3.34010	3.3900	-3.830%	1,731,689	-86.242%
2025-06-11	3.7900	3.8100	3.50000	3.5250	-5.242%	2,793,837	-86.769%
2025-06-10	4.1800	4.3450	3.70000	3.7200	-12.057%	3,708,239	-87.462%
2025-06-09	4.0500	4.3550	3.94000	4.2300	+6.818%	4,223,745	-88.974%
2025-06-06	3.4600	4.0900	3.30120	3.9600	+18.209%	5,066,769	-88.222%
2025-06-05	3.3800	3.7650	3.23000	3.3500	+0.450%	4,120,014	-86.078%
2025-06-04	3.2600	3.3600	3.11000	3.3350	+2.615%	1,311,072	-86.015%
2025-06-03	3.1100	3.3200	2.89000	3.2500	+5.519%	2,350,516	-85.649%
2025-06-02	3.0600	3.1400	2.88000	3.0800	+0.326%	1,798,245	-84.857%
2025-05-30	3.1900	3.2000	2.93000	3.0700	-5.538%	2,476,412	-84.808%
2025-05-29	3.6200	4.2200	3.19000	3.2500	-7.407%	5,383,681	-85.649%
2025-05-28	3.8900	3.9500	3.35000	3.5100	-11.809%	5,118,216	-86.712%
2025-05-27	2.6700	4.2999	2.64000	3.9800	+54.264%	26,497,461	-88.281%
2025-05-23	2.5500	2.6600	2.53000	2.5800	-2.642%	850,847	-81.922%
2025-05-22	2.5200	2.6900	2.49000	2.6500	+3.516%	775,703	-82.400%
2025-05-21	2.7200	2.7800	2.54000	2.5600	-6.569%	1,091,891	-81.781%
2025-05-20	2.8200	2.8900	2.73000	2.7400	-1.792%	1,011,538	-82.978%
2025-05-19	2.9000	2.9195	2.73000	2.7900	-7.000%	1,119,401	-83.283%
2025-05-16	2.7900	3.0000	2.74000	3.0000	+8.303%	1,404,549	-84.453%
2025-05-15	2.9200	2.9550	2.77000	2.7700	-5.782%	1,086,686	-83.162%
2025-05-14	2.8100	3.1400	2.80000	2.9400	+5.376%	1,684,630	-84.136%
2025-05-13	2.8500	2.9750	2.77500	2.7900	-0.357%	1,781,773	-83.283%
2025-05-12	2.7000	2.9200	2.68500	2.8000	+9.804%	1,998,440	-83.343%
2025-05-09	2.6900	2.7600	2.48000	2.5500	-4.494%	1,566,054	-81.710%
2025-05-08	2.3600	2.6800	2.33040	2.6700	+15.584%	2,235,871	-82.532%
2025-05-07	2.2500	2.3400	2.14000	2.3100	-2.119%	1,566,049	-79.810%
2025-05-06	2.2600	2.4250	2.26000	2.3600	+2.165%	998,254	-80.237%
2025-05-05	2.4700	2.5100	2.26000	2.3100	-8.333%	1,101,750	-79.810%
2025-05-02	2.6600	2.7400	2.50000	2.5200	-2.326%	1,195,233	-81.492%
2025-05-01	2.4900	2.7600	2.37000	2.5800	+5.306%	1,556,872	-81.922%
2025-04-30	2.2900	2.5300	2.12500	2.4500	+3.376%	1,819,024	-80.963%
2025-04-29	2.4200	2.4400	2.27000	2.3700	-2.869%	650,525	-80.321%
2025-04-28	2.4200	2.5567	2.35000	2.4400	+0.826%	950,384	-80.885%
2025-04-25	2.4000	2.4200	2.22380	2.4200	-0.820%	1,091,793	-80.727%
2025-04-24	2.1200	2.5000	2.07070	2.4400	+16.190%	1,734,545	-80.885%
2025-04-23	2.0800	2.2200	2.04000	2.1000	+6.061%	1,622,943	-77.790%
2025-04-22	1.9400	2.0100	1.93000	1.9800	+3.937%	989,918	-76.444%
2025-04-21	2.0000	2.0000	1.80010	1.9050	-5.224%	1,280,554	-75.517%
2025-04-17	2.0000	2.0750	1.85000	2.0100	0.000%	1,736,172	-76.796%
2025-04-16	1.8200	2.1000	1.79500	2.0100	+9.836%	2,398,209	-76.796%
2025-04-15	1.9000	1.9200	1.76000	1.8300	-4.687%	1,620,534	-74.514%
2025-04-14	2.2000	2.2300	1.90000	1.9200	-8.134%	1,444,683	-75.708%
2025-04-11	2.0600	2.1270	1.96000	2.0900	+1.951%	842,993	-77.684%
2025-04-10	2.1800	2.1800	2.00010	2.0500	-8.889%	1,160,257	-77.249%
2025-04-09	1.9900	2.3550	1.82020	2.2500	+10.837%	3,493,189	-79.271%
2025-04-08	2.2300	2.2500	1.99000	2.0300	-5.140%	1,172,621	-77.025%
2025-04-07	2.0600	2.2700	1.80000	2.1400	-1.835%	2,859,886	-78.206%
2025-04-04	2.1400	2.1800	1.91000	2.1800	-0.229%	2,201,227	-78.606%
2025-04-03	2.3600	2.3700	2.18000	2.1850	-12.600%	1,556,349	-78.654%
2025-04-02	2.4100	2.6200	2.40000	2.5000	+0.806%	1,409,401	-81.344%
2025-04-01	2.6900	2.6900	2.39000	2.4800	-8.148%	1,766,692	-81.194%
2025-03-31	2.7100	2.8300	2.59500	2.7000	-4.085%	1,633,884	-82.726%
2025-03-28	3.0900	3.1000	2.80210	2.8150	-9.776%	1,749,576	-83.432%
2025-03-27	3.3200	3.3867	3.10000	3.1200	-6.587%	1,092,483	-85.051%
2025-03-26	3.3300	3.3750	3.21000	3.3400	+0.300%	1,101,744	-86.036%
2025-03-25	3.4400	3.4800	3.21000	3.3300	-3.198%	1,599,817	-85.994%
2025-03-24	3.3800	3.5050	3.29000	3.4400	+4.878%	1,888,746	-86.442%
2025-03-21	3.0700	3.3200	3.04000	3.2800	+3.797%	1,824,819	-85.780%
2025-03-20	3.3000	3.4300	3.12500	3.1600	-7.331%	1,395,539	-85.241%
2025-03-19	3.4500	3.5200	3.31500	3.4100	-1.159%	1,704,491	-86.323%
2025-03-18	3.7500	3.8000	3.42000	3.4500	-8.488%	1,804,361	-86.481%
2025-03-17	3.6100	3.8900	3.39000	3.7700	+1.892%	3,380,028	-87.629%
2025-03-14	3.0700	3.8400	2.98500	3.7000	+21.113%	8,032,348	-87.395%
2025-03-13	3.8500	3.9900	3.05000	3.0550	-24.754%	8,086,566	-84.733%
2025-03-12	4.0100	4.4800	3.63000	4.0600	-35.658%	17,304,957	-88.512%
2025-03-11	6.5000	6.6044	6.07000	6.3100	-2.623%	2,376,814	-92.609%
2025-03-10	6.7300	6.8800	6.37000	6.4800	-8.475%	1,685,882	-92.802%
2025-03-07	6.6800	7.1800	6.55000	7.0800	+5.751%	1,636,447	-93.412%
2025-03-06	6.8700	7.1005	6.63000	6.6950	-5.304%	908,460	-93.034%
2025-03-05	6.6800	7.0900	6.54000	7.0700	+6.476%	1,317,059	-93.403%
2025-03-04	6.5300	6.9400	6.33000	6.6400	-0.599%	1,802,221	-92.976%
2025-03-03	7.4100	7.4200	6.64000	6.6800	-8.116%	2,131,351	-93.018%
2025-02-28	7.4500	7.5700	7.15500	7.2700	-4.216%	1,342,669	-93.585%
2025-02-27	7.6200	7.6900	7.35000	7.5900	+0.330%	1,268,142	-93.855%
2025-02-26	7.5500	7.8100	7.43000	7.5650	+2.437%	1,607,610	-93.835%
2025-02-25	7.6700	7.6700	7.15000	7.3850	-4.029%	2,065,829	-93.684%
2025-02-24	8.7200	8.7549	7.69000	7.6950	-12.057%	1,865,081	-93.939%
2025-02-21	9.6200	9.7400	8.67000	8.7500	-7.943%	1,307,801	-94.670%
2025-02-20	10.0200	10.1200	9.33000	9.5050	-5.517%	1,622,977	-95.093%
2025-02-19	10.4200	10.7300	9.92000	10.0600	-3.640%	1,629,869	-95.364%
2025-02-18	9.5900	10.5600	9.03000	10.4400	+10.011%	3,270,820	-95.533%
2025-02-14	9.4600	10.1000	9.20000	9.4900	+1.606%	2,634,283	-95.085%
2025-02-13	9.1700	9.4399	8.90000	9.3400	+2.412%	1,980,337	-95.006%
2025-02-12	9.1800	9.5250	8.61000	9.1200	-5.296%	2,477,348	-94.886%
2025-02-11	8.8540	9.7899	8.83000	9.6300	+5.246%	4,366,346	-95.157%
2025-02-10	7.8600	9.3300	7.70000	9.1500	+19.296%	5,556,655	-94.903%
2025-02-07	7.8000	7.8800	7.51330	7.6700	-1.540%	1,231,739	-93.919%
2025-02-06	8.1300	8.2000	7.66000	7.7900	-3.470%	1,490,033	-94.013%
2025-02-05	8.1000	8.1900	7.85000	8.0700	-0.370%	1,064,492	-94.221%
2025-02-04	7.5700	8.1800	7.53000	8.1000	+6.579%	1,416,191	-94.242%
2025-02-03	7.3900	7.7000	7.29000	7.6000	-1.170%	1,213,470	-93.863%
2025-01-31	7.5800	8.1100	7.52000	7.6900	+1.720%	1,697,019	-93.935%
2025-01-30	7.7800	7.8100	7.45000	7.5600	-2.326%	1,012,618	-93.831%
2025-01-29	7.9700	8.1800	7.64000	7.7400	-3.129%	889,423	-93.974%
2025-01-28	8.1600	8.1899	7.75500	7.9900	-1.963%	1,067,650	-94.163%
2025-01-27	8.1500	8.2400	7.70000	8.1500	-3.207%	2,435,153	-94.277%
2025-01-24	8.3000	8.7500	8.08200	8.4200	+2.309%	2,066,251	-94.461%
2025-01-23	7.7700	8.2300	7.71000	8.2300	+4.046%	1,724,772	-94.333%
2025-01-22	7.8100	8.1600	7.70000	7.9100	+1.540%	1,845,365	-94.104%
2025-01-21	9.0000	9.1500	7.50600	7.7900	-11.977%	4,437,647	-94.013%
2025-01-17	8.4500	8.9800	8.15000	8.8500	+6.627%	3,333,451	-94.730%
2025-01-16	8.3500	8.6300	8.09000	8.3000	0.000%	1,725,961	-94.381%
2025-01-15	8.8700	9.6600	8.29000	8.3000	-0.718%	2,471,316	-94.381%
2025-01-14	8.4000	8.8900	8.04990	8.3600	+2.200%	2,831,807	-94.421%
2025-01-13	9.4500	9.4500	8.11000	8.1800	-21.722%	3,128,286	-94.298%
2025-01-10	10.5000	10.8303	10.20000	10.4500	-2.881%	1,175,239	-95.537%
2025-01-08	12.0700	12.2100	10.41000	10.7600	-11.948%	2,163,672	-95.665%
2025-01-07	12.0500	12.6500	11.50000	12.2200	-3.780%	3,788,092	-96.183%
2025-01-06	10.9400	13.0600	10.81000	12.7000	+28.153%	8,278,718	-96.328%
2025-01-03	8.1200	9.9700	7.95000	9.9100	+24.654%	2,970,693	-95.294%
2025-01-02	7.8800	8.4500	7.78500	7.9500	+2.581%	776,394	-94.133%
2024-12-31	7.9300	7.9500	7.54000	7.7500	-1.525%	584,755	-93.982%
2024-12-30	7.7500	7.9006	7.54000	7.8700	-1.006%	717,886	-94.074%
2024-12-27	8.1500	8.3200	7.75000	7.9500	-1.426%	975,948	-94.133%
2024-12-26	7.9300	8.2000	7.78070	8.0650	+1.447%	1,001,551	-94.217%
2024-12-24	7.4200	8.1000	7.21000	7.9500	+7.578%	947,307	-94.133%
2024-12-23	7.4100	7.5400	7.21000	7.3900	-0.672%	634,894	-93.689%
2024-12-20	7.3000	7.7000	7.18000	7.4400	-0.335%	1,495,107	-93.731%
2024-12-19	7.9700	8.0200	7.34000	7.4650	-3.925%	693,555	-93.752%
2024-12-18	8.7000	8.8550	7.69030	7.7700	-10.587%	1,200,605	-93.997%
2024-12-17	8.8300	8.9600	8.46000	8.6900	-2.578%	708,410	-94.633%
2024-12-16	8.7500	9.3300	8.54090	8.9200	+1.943%	980,222	-94.771%
2024-12-13	8.9000	8.9200	8.07500	8.7500	-1.796%	1,030,676	-94.670%
2024-12-12	8.7000	8.9800	8.53000	8.9100	+2.179%	698,803	-94.765%
2024-12-11	8.9500	9.0800	8.37000	8.7200	-0.343%	935,002	-94.651%
2024-12-10	9.2200	9.2800	8.61000	8.7500	-4.788%	811,003	-94.670%
2024-12-09	9.0000	9.4900	9.00000	9.1900	+2.796%	1,658,180	-94.925%
2024-12-06	8.7200	9.3000	8.64000	8.9400	+4.075%	1,124,765	-94.783%
2024-12-05	8.4500	8.9700	8.19160	8.5900	+1.657%	1,767,870	-94.570%
2024-12-04	8.0600	8.6400	8.00000	8.4500	+4.969%	1,074,376	-94.480%
2024-12-03	8.1500	8.1800	7.65000	8.0500	-1.227%	938,480	-94.206%
2024-12-02	7.6500	8.1500	7.44000	8.1500	+7.096%	1,242,494	-94.277%
2024-11-29	7.1000	7.7900	7.04000	7.6100	+7.334%	938,587	-93.871%
2024-11-27	7.2700	7.6200	7.07000	7.0900	-0.839%	879,590	-93.422%
2024-11-26	7.3600	7.4000	7.11500	7.1500	-4.027%	782,885	-93.477%
2024-11-25	7.2200	7.7700	7.22000	7.4500	+5.824%	1,408,505	-93.740%
2024-11-22	7.1700	7.3700	6.97000	7.0400	+1.149%	994,468	-93.375%
2024-11-21	6.6500	7.1200	6.64000	6.9600	+6.830%	1,187,408	-93.299%
2024-11-20	7.1500	7.1500	6.47000	6.5150	-9.639%	1,301,384	-92.841%
2024-11-19	6.8300	7.6655	6.79000	7.2100	+3.443%	2,164,248	-93.531%
2024-11-18	6.2300	7.0000	6.17000	6.9700	+12.238%	1,679,110	-93.308%
2024-11-15	6.3500	6.3800	6.07000	6.2100	-2.665%	1,574,117	-92.490%
2024-11-14	6.4400	6.5300	6.26200	6.3800	-0.778%	870,531	-92.690%
2024-11-13	6.9000	6.9250	6.35200	6.4300	-6.812%	1,601,425	-92.747%
2024-11-12	7.1500	7.2212	6.83000	6.9000	-4.432%	1,364,529	-93.241%
2024-11-11	7.1000	7.2800	6.88000	7.2200	+3.587%	1,821,993	-93.540%
2024-11-08	6.8800	7.0100	6.42000	6.9700	+0.795%	2,413,505	-93.308%
2024-11-07	6.9000	7.0700	6.79000	6.9150	+2.444%	2,640,187	-93.255%
2024-11-06	8.3600	9.3800	6.55010	6.7500	-35.159%	5,909,599	-93.090%
2024-11-05	9.5700	10.6024	9.50000	10.4100	+10.863%	1,893,793	-95.520%
2024-11-04	9.3400	9.5800	9.10000	9.3900	-1.675%	712,038	-95.033%
2024-11-01	8.8700	9.5500	8.71000	9.5500	+9.393%	1,062,470	-95.116%
2024-10-31	8.5000	8.8400	8.31000	8.7300	+0.692%	815,269	-94.658%
2024-10-30	8.5600	8.7700	8.47000	8.6700	+2.060%	622,296	-94.621%
2024-10-29	8.4500	8.5900	8.18000	8.4950	-0.759%	916,683	-94.510%
2024-10-28	8.2100	8.6300	8.16000	8.5600	+4.645%	583,332	-94.551%
2024-10-25	8.8000	8.8000	8.09000	8.1800	-6.514%	707,041	-94.298%
2024-10-24	8.3500	8.7500	8.24660	8.7500	+7.230%	595,235	-94.670%
2024-10-23	8.4400	8.5600	7.96000	8.1600	-4.113%	493,686	-94.284%
2024-10-22	8.5000	8.7200	8.31000	8.5100	-0.931%	556,405	-94.519%
2024-10-21	7.9500	8.6000	7.69000	8.5900	+8.050%	885,379	-94.570%
2024-10-18	8.0000	8.3400	7.91000	7.9500	-0.376%	596,323	-94.133%
2024-10-17	8.0000	8.1700	7.72000	7.9800	-0.125%	665,135	-94.155%
2024-10-16	8.2500	8.4200	7.97000	7.9900	-2.203%	668,074	-94.163%
2024-10-15	8.4300	8.5400	8.10000	8.1700	-3.142%	426,048	-94.291%
2024-10-14	8.2200	8.4800	7.97000	8.4350	+2.616%	553,584	-94.471%
2024-10-11	8.2900	8.4150	8.10000	8.2200	-0.844%	410,075	-94.326%
2024-10-10	7.9700	8.3400	7.86000	8.2900	+2.472%	501,762	-94.374%
2024-10-09	8.1400	8.2600	8.01000	8.0900	-1.100%	319,894	-94.235%
2024-10-08	8.1100	8.4100	8.05290	8.1800	+0.615%	479,837	-94.298%
2024-10-07	8.4100	8.5000	7.93000	8.1300	-4.353%	585,237	-94.263%
2024-10-04	8.7800	8.9200	8.38000	8.5000	-1.278%	521,980	-94.513%
2024-10-03	8.4900	8.6700	8.30000	8.6100	+0.116%	385,509	-94.583%
2024-10-02	7.9900	8.7850	7.89000	8.6000	+5.781%	930,217	-94.577%
2024-10-01	8.6900	8.7800	8.09500	8.1300	-6.444%	762,645	-94.263%
2024-09-30	8.4800	8.8996	8.30000	8.6900	+1.519%	763,649	-94.633%
2024-09-27	8.2000	8.7600	8.20000	8.5600	+5.679%	1,180,235	-94.551%
2024-09-26	7.8900	8.2000	7.76000	8.1000	+5.400%	621,463	-94.242%
2024-09-25	7.6900	8.3800	7.55000	7.6850	+0.196%	1,002,171	-93.931%
2024-09-24	7.3300	7.7800	7.29140	7.6700	+5.213%	811,399	-93.919%
2024-09-23	7.2800	7.3300	7.06000	7.2900	+0.970%	599,608	-93.602%
2024-09-20	7.3800	7.4750	7.19000	7.2200	-3.476%	995,845	-93.540%
2024-09-19	7.4400	7.5500	7.24000	7.4800	+4.033%	633,019	-93.765%
2024-09-18	7.3300	7.6000	6.81000	7.1900	-2.177%	796,693	-93.513%
2024-09-17	7.3600	7.6000	7.17000	7.3500	+1.240%	787,763	-93.654%
2024-09-16	7.2900	7.4500	7.04500	7.2600	+0.346%	584,509	-93.576%
2024-09-13	7.3000	7.4100	7.04000	7.2350	+1.331%	618,760	-93.554%
2024-09-12	6.8600	7.3000	6.67000	7.1400	+5.155%	700,703	-93.468%
2024-09-11	7.0100	7.1108	6.67000	6.7900	-4.769%	1,060,029	-93.131%
2024-09-10	6.0500	7.2200	6.05000	7.1300	+17.463%	1,528,503	-93.459%
2024-09-09	5.9500	6.4450	5.83000	6.0700	+1.675%	1,379,805	-92.316%
2024-09-06	6.3600	6.3950	5.91000	5.9700	-6.719%	1,237,442	-92.188%
2024-09-05	6.6600	6.6800	6.30000	6.4000	-3.177%	626,960	-92.713%
2024-09-04	6.5700	6.9800	6.48000	6.6100	+0.762%	979,494	-92.944%
2024-09-03	7.2700	7.3300	6.55000	6.5600	-10.383%	1,355,485	-92.890%
2024-08-30	7.4900	7.8500	7.26000	7.3200	-1.547%	881,874	-93.628%
2024-08-29	7.4300	7.7200	7.39480	7.4350	+0.882%	605,040	-93.727%
2024-08-28	7.4800	7.7059	7.28000	7.3700	-2.125%	723,484	-93.672%
2024-08-27	7.7800	7.8800	7.48000	7.5300	-4.198%	1,053,911	-93.806%
2024-08-26	8.0100	8.1499	7.66000	7.8600	-1.318%	737,427	-94.066%
2024-08-23	7.5500	8.2429	7.55000	7.9650	+6.059%	1,070,336	-94.144%
2024-08-22	8.0500	8.2800	7.47000	7.5100	-6.708%	1,199,512	-93.790%
2024-08-21	7.2300	8.1300	7.20000	8.0500	+11.342%	1,514,099	-94.206%
2024-08-20	7.8600	7.9050	7.17000	7.2300	-8.827%	1,741,553	-93.549%
2024-08-19	7.8500	8.2400	7.79000	7.9300	0.000%	1,459,006	-94.119%
2024-08-16	7.8600	8.0958	7.69500	7.9300	+1.342%	973,128	-94.119%
2024-08-15	7.9800	8.3400	7.72000	7.8250	+0.192%	1,130,982	-94.040%
2024-08-14	8.3700	8.5000	7.47000	7.8100	-5.904%	1,538,397	-94.028%
2024-08-13	7.4500	8.5500	7.41140	8.3000	+12.619%	1,535,916	-94.381%
2024-08-12	7.6100	7.6800	7.30000	7.3700	-3.534%	1,252,225	-93.672%
2024-08-09	8.1900	8.2600	7.42880	7.6400	-6.027%	1,581,898	-93.895%
2024-08-08	9.8400	9.8400	8.06030	8.1300	-16.615%	1,996,591	-94.263%
2024-08-07	9.2500	10.7000	9.19010	9.7500	+3.448%	1,637,981	-95.216%
2024-08-06	9.6500	9.8599	9.23000	9.4250	-2.027%	1,339,710	-95.051%
2024-08-05	9.1600	9.8500	9.00000	9.6200	-5.501%	1,528,835	-95.152%
2024-08-02	10.4900	10.5000	9.83000	10.1800	-7.032%	870,618	-95.418%
2024-08-01	11.8100	11.9000	10.76000	10.9500	-7.125%	698,059	-95.741%
2024-07-31	11.8000	12.1200	11.23000	11.7900	+1.115%	1,500,651	-96.044%
2024-07-30	11.6000	11.8086	11.17000	11.6600	+0.431%	714,185	-96.000%
2024-07-29	12.6800	12.7600	11.47000	11.6100	-8.149%	893,171	-95.983%
2024-07-26	13.1500	13.4500	12.27000	12.6400	-1.634%	1,212,995	-96.310%
2024-07-25	11.5500	12.9900	11.49000	12.8500	+11.448%	1,043,518	-96.370%
2024-07-24	11.8100	11.9800	11.33000	11.5300	-3.515%	781,798	-95.955%
2024-07-23	11.1300	12.0700	10.96000	11.9500	+7.367%	1,081,592	-96.097%
2024-07-22	10.3500	11.1600	10.09500	11.1300	+8.691%	1,013,568	-95.810%
2024-07-19	10.3300	10.5400	10.10000	10.2400	-1.158%	796,554	-95.445%
2024-07-18	11.1300	11.2989	10.25000	10.3600	-7.747%	826,342	-95.498%
2024-07-17	11.3300	11.8344	10.92000	11.2300	-2.517%	1,096,319	-95.847%
2024-07-16	10.9000	11.7350	10.81000	11.5200	+7.865%	1,495,232	-95.951%
2024-07-15	9.4800	10.7800	9.00000	10.6800	+12.303%	1,889,955	-95.633%
2024-07-12	8.9500	9.6650	8.83000	9.5100	+7.095%	1,363,764	-95.096%
2024-07-11	8.8900	8.9500	8.57200	8.8800	+3.497%	866,627	-94.748%
2024-07-10	8.7000	8.8900	8.49000	8.5800	-1.152%	1,231,169	-94.564%
2024-07-09	8.7800	8.7800	8.44000	8.6800	-1.587%	577,089	-94.627%
2024-07-08	8.5400	9.1130	8.48000	8.8200	+2.202%	973,675	-94.712%
2024-07-05	8.8500	8.8500	8.36000	8.6300	-2.925%	616,857	-94.596%
2024-07-03	8.7300	9.0150	8.73000	8.8900	+1.833%	401,783	-94.754%
2024-07-02	8.8200	9.0000	8.65000	8.7300	-1.356%	1,481,956	-94.658%

document.getElementById("ss1XpD").onerror = function(){this.style.display='none';}; .dark-mode .p3VJBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3VJBr{ color: #333333; background-color: white; border: 2px solid #333333; }IRBTiRobot Corporationstock NASDAQ

IRBT
iRobot Corporation
stock NASDAQ