Free Trial

iRobot (IRBT) Stock Chart & Stock Price History

iRobot logo
$3.59 -0.07 (-1.91%)
Closing price 04:00 PM Eastern
Extended Trading
$3.62 +0.04 (+0.97%)
As of 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

iRobot Stock Price Performance

The iRobot (IRBT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 51.29%, with a year-to-date return of -53.68%. In the past month, the stock has decreased 25.67%, reflecting recent market activity.

As of the latest close, iRobot traded at $3.66 with a market cap of $114.81 million and volume of 2.08 million shares. Five years ago, the stock traded at $74.26, representing a 95.17% decrease over that period. At the time, it had a market cap of $2.08 billion and a volume of 342,701 shares.

Receive IRBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iRobot and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.85%
1 Month
Performance
-25.67%
3 Month
Performance
+2.28%
Year-To-Date
Performance
-53.68%
1 Year
Performance
-51.29%
5 Year
Performance
-95.17%

IRBT Stock Chart for Thursday, August, 28, 2025

iRobot Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$3.66$3.59
-1.91%
$3.72$3.55737,005 shs$112.62 million
08/27/2025$3.73$3.66
-1.88%
$3.94$3.642.08 million shs$114.81 million
08/26/2025$3.52$3.73
+5.97%
$3.76$3.522.06 million shs$117.01 million
08/25/2025$3.36$3.52
+4.76%
$3.55$3.251.06 million shs$110.42 million
08/22/2025$3.25$3.36
+3.38%
$3.44$3.25956,940 shs$105.40 million
08/21/2025$3.29$3.25
-1.22%
$3.27$3.18779,740 shs$101.95 million
08/20/2025$3.37$3.29
-2.37%
$3.36$3.121.30 million shs$103.21 million
08/19/2025$3.57$3.37
-5.60%
$3.74$3.361.32 million shs$105.72 million
08/18/2025$3.39$3.57
+5.31%
$3.65$3.361.24 million shs$111.99 million
08/15/2025$3.64$3.39
-6.87%
$3.70$3.381.00 million shs$106.34 million
08/14/2025$3.69$3.64
-1.36%
$3.66$3.391.55 million shs$114.18 million
08/13/2025$3.42$3.69
+7.89%
$3.78$3.431.56 million shs$115.76 million
08/12/2025$3.55$3.42
-3.66%
$3.61$3.381.46 million shs$107.29 million
08/11/2025$3.75$3.55
-5.33%
$3.95$3.531.29 million shs$110.42 million
08/08/2025$3.91$3.75
-4.09%
$4.05$3.711.17 million shs$116.64 million
08/07/2025$4.22$3.91
-7.35%
$4.40$3.891.52 million shs$121.60 million
08/06/2025$4.49$4.22
-6.01%
$4.49$4.16935,229 shs$131.24 million
08/05/2025$4.13$4.49
+8.72%
$4.58$4.181.48 million shs$139.66 million
08/04/2025$3.96$4.13
+4.29%
$4.15$3.95710,190 shs$128.44 million
08/01/2025$4.21$3.96
-5.94%
$4.07$3.821.23 million shs$123.16 million
07/31/2025$4.21$4.21$4.38$4.161.25 million shs$130.93 million
07/30/2025$4.34$4.21
-3.00%
$4.43$4.121.17 million shs$130.95 million
07/29/2025$4.83$4.34
-10.14%
$4.91$4.321.63 million shs$134.97 million
07/28/2025$4.88$4.83
-1.02%
$5.15$4.741.63 million shs$150.21 million

This page (NASDAQ:IRBT) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners