iRobot Corporation - Common Stock (IRBT)
2.5000
+0.0200 (0.81%)
NASDAQ · Last Trade: Apr 2nd, 7:59 PM EDT
Historical Prices For iRobot Corporation - Common Stock (IRBT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.41 | 2.62 | 2.40 | 2.50 | 1,400,717 | 2.50 |
| 4/01/2025 | 2.69 | 2.69 | 2.39 | 2.48 | 1,766,395 | 2.48 |
| 3/31/2025 | 2.71 | 2.83 | 2.60 | 2.70 | 1,633,656 | 2.70 |
| 3/28/2025 | 3.09 | 3.10 | 2.80 | 2.81 | 1,749,576 | 2.81 |
| 3/27/2025 | 3.32 | 3.39 | 3.10 | 3.12 | 1,092,021 | 3.12 |
| 3/26/2025 | 3.33 | 3.38 | 3.21 | 3.34 | 1,099,846 | 3.34 |
| 3/25/2025 | 3.44 | 3.48 | 3.21 | 3.33 | 1,608,107 | 3.33 |
| 3/24/2025 | 3.38 | 3.50 | 3.29 | 3.44 | 1,887,997 | 3.44 |
| 3/21/2025 | 3.07 | 3.32 | 3.04 | 3.28 | 1,888,122 | 3.28 |
| 3/20/2025 | 3.30 | 3.43 | 3.13 | 3.16 | 1,399,858 | 3.16 |
| 3/19/2025 | 3.45 | 3.52 | 3.31 | 3.41 | 1,707,994 | 3.41 |
| 3/18/2025 | 3.75 | 3.80 | 3.42 | 3.45 | 1,806,682 | 3.45 |
| 3/17/2025 | 3.61 | 3.89 | 3.39 | 3.77 | 3,381,020 | 3.77 |
| 3/14/2025 | 3.07 | 3.84 | 2.98 | 3.70 | 8,035,032 | 3.70 |
| 3/13/2025 | 3.85 | 3.99 | 3.05 | 3.06 | 8,073,241 | 3.06 |
| 3/12/2025 | 4.01 | 4.48 | 3.63 | 4.06 | 17,306,021 | 4.06 |
| 3/11/2025 | 6.50 | 6.60 | 6.07 | 6.31 | 2,376,548 | 6.31 |
| 3/10/2025 | 6.73 | 6.88 | 6.37 | 6.48 | 1,682,557 | 6.48 |
| 3/07/2025 | 6.68 | 7.18 | 6.55 | 7.08 | 1,637,376 | 7.08 |
| 3/06/2025 | 6.87 | 7.10 | 6.63 | 6.70 | 909,121 | 6.70 |
| 3/05/2025 | 6.68 | 7.09 | 6.54 | 7.07 | 1,315,640 | 7.07 |
| 3/04/2025 | 6.53 | 6.94 | 6.33 | 6.64 | 1,819,353 | 6.64 |
| 3/03/2025 | 7.41 | 7.42 | 6.64 | 6.68 | 2,131,469 | 6.68 |
| 2/28/2025 | 7.45 | 7.57 | 7.16 | 7.27 | 1,345,227 | 7.27 |
| 2/27/2025 | 7.62 | 7.69 | 7.35 | 7.59 | 1,270,637 | 7.59 |
| 2/26/2025 | 7.55 | 7.81 | 7.43 | 7.57 | 1,610,486 | 7.57 |
| 2/25/2025 | 7.67 | 7.67 | 7.15 | 7.38 | 2,063,928 | 7.38 |
| 2/24/2025 | 8.72 | 8.75 | 7.69 | 7.70 | 1,861,530 | 7.70 |
| 2/21/2025 | 9.62 | 9.74 | 8.67 | 8.75 | 1,312,184 | 8.75 |
| 2/20/2025 | 10.02 | 10.12 | 9.33 | 9.51 | 1,622,365 | 9.51 |
| 2/19/2025 | 10.42 | 10.73 | 9.92 | 10.06 | 1,629,738 | 10.06 |
| 2/18/2025 | 9.59 | 10.56 | 9.03 | 10.44 | 3,268,401 | 10.44 |
| 2/14/2025 | 9.46 | 10.10 | 9.20 | 9.49 | 2,647,671 | 9.49 |
| 2/13/2025 | 9.17 | 9.44 | 8.90 | 9.34 | 1,975,409 | 9.34 |
| 2/12/2025 | 9.18 | 9.53 | 8.61 | 9.12 | 2,472,082 | 9.12 |
| 2/11/2025 | 8.85 | 9.79 | 8.83 | 9.63 | 4,358,738 | 9.63 |
| 2/10/2025 | 7.86 | 9.33 | 7.70 | 9.15 | 5,538,362 | 9.15 |
| 2/07/2025 | 7.80 | 7.88 | 7.51 | 7.67 | 1,233,536 | 7.67 |
| 2/06/2025 | 8.13 | 8.20 | 7.66 | 7.79 | 1,489,442 | 7.79 |
| 2/05/2025 | 8.10 | 8.19 | 7.85 | 8.07 | 1,066,876 | 8.07 |
| 2/04/2025 | 7.57 | 8.18 | 7.53 | 8.10 | 1,455,415 | 8.10 |
| 2/03/2025 | 7.39 | 7.70 | 7.29 | 7.60 | 1,216,610 | 7.60 |
| 1/31/2025 | 7.58 | 8.11 | 7.52 | 7.69 | 1,699,589 | 7.69 |
| 1/30/2025 | 7.78 | 7.81 | 7.45 | 7.56 | 1,010,164 | 7.56 |
| 1/29/2025 | 7.97 | 8.18 | 7.64 | 7.74 | 885,296 | 7.74 |
| 1/28/2025 | 8.16 | 8.19 | 7.75 | 7.99 | 1,075,548 | 7.99 |
| 1/27/2025 | 8.15 | 8.24 | 7.70 | 8.15 | 2,434,948 | 8.15 |
| 1/24/2025 | 8.30 | 8.75 | 8.08 | 8.42 | 2,066,568 | 8.42 |
| 1/23/2025 | 7.77 | 8.23 | 7.71 | 8.23 | 1,725,577 | 8.23 |
| 1/22/2025 | 7.81 | 8.16 | 7.70 | 7.91 | 1,856,839 | 7.91 |
| 1/21/2025 | 9.00 | 9.15 | 7.51 | 7.79 | 4,429,126 | 7.79 |
| 1/17/2025 | 8.45 | 8.98 | 8.15 | 8.85 | 3,336,349 | 8.85 |
| 1/16/2025 | 8.35 | 8.63 | 8.09 | 8.30 | 1,727,267 | 8.30 |
| 1/15/2025 | 8.87 | 9.66 | 8.29 | 8.30 | 2,460,154 | 8.30 |
| 1/14/2025 | 8.40 | 8.89 | 8.05 | 8.36 | 2,826,874 | 8.36 |
| 1/13/2025 | 9.45 | 9.45 | 8.11 | 8.18 | 3,123,672 | 8.18 |
| 1/10/2025 | 10.50 | 10.83 | 10.20 | 10.45 | 1,175,239 | 10.45 |
| 1/08/2025 | 12.07 | 12.21 | 10.41 | 10.76 | 2,163,672 | 10.76 |
| 1/07/2025 | 12.05 | 12.65 | 11.50 | 12.22 | 3,787,023 | 12.22 |
| 1/06/2025 | 10.94 | 13.06 | 10.81 | 12.70 | 8,266,326 | 12.70 |
| 1/03/2025 | 8.12 | 9.97 | 7.95 | 9.91 | 2,971,508 | 9.91 |