Free Trial

iRobot (IRBT) Stock Chart & Stock Price History

iRobot logo
$2.52 -0.06 (-2.33%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$2.52 0.00 (-0.20%)
As of 05/2/2025 07:39 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

5 Day
Performance
+3.28%
1 Month
Performance
+15.60%
3 Month
Performance
-66.84%
6 Month
Performance
-73.61%
Year-To-Date
Performance
-67.48%
1 Year
Performance
-73.28%
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.

IRBT Stock Chart for Saturday, May, 3, 2025

iRobot Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$2.58$2.52
-2.33%
$2.74$2.501.19 million shs$78.17 million
05/01/2025$2.45$2.58
+5.31%
$2.76$2.371.56 million shs$80.03 million
04/30/2025$2.37$2.45
+3.38%
$2.53$2.131.81 million shs$76.00 million
04/29/2025$2.44$2.37
-2.87%
$2.44$2.27650,051 shs$73.52 million
04/28/2025$2.42$2.44
+0.83%
$2.56$2.35948,573 shs$75.69 million
04/25/2025$2.44$2.42
-0.82%
$2.42$2.221.09 million shs$75.07 million
04/24/2025$2.10$2.44
+16.19%
$2.50$2.071.73 million shs$75.69 million
04/23/2025$1.98$2.10
+6.06%
$2.22$2.041.62 million shs$65.14 million
04/22/2025$1.90$1.98
+4.21%
$2.01$1.93983,068 shs$61.42 million
04/21/2025$2.01$1.90
-5.47%
$2.00$1.801.28 million shs$58.94 million
04/18/2025$2.01$2.01$2.08$1.851.73 million shs$62.35 million
04/17/2025$2.01$2.01$2.08$1.851.73 million shs$62.35 million
04/16/2025$1.83$2.01
+9.84%
$2.10$1.802.39 million shs$62.35 million
04/15/2025$1.92$1.83
-4.69%
$1.92$1.761.61 million shs$56.77 million
04/14/2025$2.09$1.92
-8.13%
$2.23$1.901.44 million shs$59.56 million
04/11/2025$2.05$2.09
+1.95%
$2.13$1.96840,426 shs$64.83 million
04/10/2025$2.25$2.05
-8.89%
$2.18$2.001.16 million shs$63.59 million
04/09/2025$2.03$2.25
+10.84%
$2.36$1.823.49 million shs$69.79 million
04/09/2025$2.03$2.25
+10.84%
$2.36$1.823.49 million shs$69.79 million
04/08/2025$2.14$2.03
-5.14%
$2.25$1.991.17 million shs$62.97 million
04/08/2025$2.14$2.03
-5.14%
$2.25$1.991.17 million shs$62.97 million
04/07/2025$2.18$2.14
-1.83%
$2.27$1.802.84 million shs$66.38 million
04/04/2025$2.18$2.18$2.18$1.912.20 million shs$66.77 million
04/03/2025$2.50$2.18
-12.80%
$2.37$2.181.55 million shs$66.77 million
04/02/2025$2.48$2.50
+0.81%
$2.62$2.401.37 million shs$76.57 million

This page (NASDAQ:IRBT) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners