iRobot (IRBT) Stock Chart & Stock Price History → Central Bank Gold Heist In Progress (From Colonial Metals) (Ad) Free IRBT Stock Alerts $9.08 -0.13 (-1.41%) (As of 09:34 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability iRobot Stock Price Performance5 Day Performance-1.39%1 Month Performance-25.43%3 Month Performance-76.08%6 Month Performance-75.51%Year-To-Date Performance-76.20%1 Year Performance-79.51% 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 Email Address Ad Monument Traders AllianceMake This $3 Trade the Instant the Opening Bell RingsSince the birth of Wall Street, one simple rule has remained the same.... Buy stocks that are cheap....When they’re on sale…. And when nobody else is looking…See Why This $3.00 Stock Could Hit $15.00 IRBT Stock Chart for Tuesday, March, 19, 2024 IRBT Chart by TradingView iRobot Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$9.99$9.21-7.81%$9.97$9.112.31 million shs$257.60 million03/15/2024$9.34$9.99+6.96%$10.03$9.207.40 million shs$279.37 million03/14/2024$9.79$9.34-4.60%$9.73$9.192.27 million shs$261.24 million03/13/2024$9.86$9.79-0.71%$10.27$9.661.67 million shs$273.83 million03/12/2024$10.70$9.86-7.85%$10.69$9.862.81 million shs$275.78 million03/11/2024$10.42$10.70+2.69%$10.75$10.281.84 million shs$299.28 million Get the Latest News and Ratings for IRBT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iRobot and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$10.39$10.42+0.29%$10.91$10.261.38 million shs$291.45 million03/07/2024$10.29$10.39+0.97%$10.44$10.071.26 million shs$290.61 million03/06/2024$10.20$10.29+0.88%$10.46$10.021.49 million shs$287.81 million03/05/2024$10.75$10.20-5.12%$10.65$10.151.70 million shs$285.29 million03/04/2024$11.20$10.75-4.02%$11.01$10.462.98 million shs$300.68 million03/01/2024$11.41$11.20-1.84%$11.47$10.951.79 million shs$313.21 million02/29/2024$11.29$11.41+1.06%$12.79$11.342.71 million shs$318.00 million02/28/2024$11.78$11.29-4.16%$11.77$11.042.70 million shs$314.65 million02/27/2024$12.13$11.78-2.89%$12.15$10.007.40 million shs$328.31 million02/26/2024$11.63$12.13+4.30%$12.33$11.622.76 million shs$338.06 million02/23/2024$11.97$11.63-2.84%$12.23$11.522.05 million shs$324.13 million02/22/2024$12.05$11.97-0.66%$12.41$11.941.48 million shs$333.60 million02/21/2024$12.30$12.05-2.03%$12.43$11.991.12 million shs$335.83 million02/20/2024$12.35$12.30-0.40%$12.79$12.211.59 million shs$342.80 million02/19/2024$12.35$12.35+0.04%$12.78$12.201.45 million shs$344.19 million02/16/2024$12.42$12.35-0.60%$12.78$12.201.45 million shs$344.06 million02/15/2024$12.55$12.42-1.04%$12.92$12.221.58 million shs$346.10 million02/14/2024$12.59$12.55-0.32%$12.85$12.121.23 million shs$349.77 million02/13/2024$13.87$12.59-9.23%$13.78$12.562.21 million shs$350.88 million02/12/2024$13.65$13.87+1.61%$14.19$13.711.37 million shs$386.56 million02/09/2024$13.16$13.65+3.72%$14.06$12.822.12 million shs$380.43 million02/08/2024$12.19$13.16+7.96%$13.64$12.012.22 million shs$366.77 million02/07/2024$12.47$12.19-2.25%$12.58$12.001.73 million shs$339.74 million02/06/2024$12.04$12.47+3.57%$12.79$11.822.65 million shs$347.54 million02/05/2024$13.01$12.04-7.46%$12.87$11.883.72 million shs$335.56 million02/02/2024$13.64$13.01-4.62%$13.55$12.872.96 million shs$362.59 million02/01/2024$13.60$13.64+0.29%$13.88$12.923.15 million shs$380.09 million01/31/2024$14.25$13.60-4.56%$14.49$13.503.97 million shs$379.03 million01/30/2024$15.50$14.25-8.06%$15.48$14.104.98 million shs$397.15 million01/29/2024$16.99$15.50-8.77%$16.25$13.8018.31 million shs$431.99 million01/26/2024$17.58$16.99-3.36%$17.37$16.811.32 million shs$473.51 million01/25/2024$17.61$17.58-0.17%$17.94$16.392.81 million shs$489.96 million01/24/2024$18.48$17.61-4.71%$19.45$17.562.95 million shs$490.79 million01/23/2024$17.38$18.48+6.33%$19.68$16.906.67 million shs$515.04 millionThe world’s greatest investment (Ad)I believe this could change your life forever. I’m talking about transforming everything for you, financially. You see, a rare market anomaly has emerged that I believe is going to make some people very wealthy. Almost nobody in the mainstream media or Wall Street has connected the dots on what’s going on, but that ignorance won’t last for long. When they wake up to this situation, billions of dollars will flood in.Click here now to sign up01/22/2024$17.26$17.38+0.70%$17.74$16.835.44 million shs$484.38 million01/19/2024$23.62$17.26-26.93%$18.05$15.7725.70 million shs$481.04 million01/18/2024$27.54$23.62-14.23%$28.05$23.425.61 million shs$658.29 million01/17/2024$30.21$27.54-8.84%$30.35$27.181.80 million shs$767.43 million01/16/2024$29.98$30.21+0.77%$32.00$30.031.20 million shs$841.95 million01/15/2024$29.98$29.98$31.49$29.91771,100 shs$835.54 million01/12/2024$31.05$29.98-3.45%$31.49$29.91770,648 shs$835.54 million01/11/2024$29.75$31.05+4.37%$32.23$30.352.94 million shs$829.01 million01/10/2024$37.08$29.75-19.77%$36.99$29.004.93 million shs$829.13 million01/09/2024$37.76$37.08-1.80%$37.50$36.34642,361 shs$1.03 billion01/08/2024$37.52$37.76+0.64%$38.35$37.62213,826 shs$1.05 billion01/05/2024$38.33$37.52-2.11%$38.45$37.51303,246 shs$1.05 billion01/04/2024$38.50$38.33-0.44%$38.69$38.05270,666 shs$1.07 billion01/03/2024$38.54$38.50-0.10%$38.87$38.50234,142 shs$1.07 billion01/02/2024$38.70$38.54-0.41%$38.85$38.33235,578 shs$1.07 billion01/01/2024$38.70$38.70$38.94$38.50254,200 shs$1.08 billion12/29/2023$38.56$38.70+0.36%$38.94$38.50254,135 shs$1.08 billion12/28/2023$38.78$38.56-0.57%$38.96$38.55151,143 shs$1.07 billion12/27/2023$38.37$38.78+1.07%$38.98$38.30196,480 shs$1.08 billion12/26/2023$39.06$38.37-1.77%$39.18$38.36236,999 shs$1.07 billion12/25/2023$39.06$39.06$39.16$38.49187,900 shs$1.09 billion12/22/2023$38.57$39.06+1.27%$39.16$38.50187,910 shs$1.09 billion12/21/2023$38.27$38.57+0.78%$38.99$38.30269,803 shs$1.07 billion12/20/2023$38.50$38.27-0.60%$39.44$37.64493,181 shs$1.07 billion12/19/2023$37.18$38.50+3.55%$39.25$37.10500,441 shs$1.07 billion12/18/2023$37.66$37.18-1.26%$37.73$36.49580,681 shs$1.04 billion Related Companies: LXFR Stock Price Chart GHM Stock Price Chart QUAD Stock Price Chart IPAX Stock Price Chart PKOH Stock Price Chart TWIN Stock Price Chart IPX Stock Price Chart NC Stock Price Chart NWPX Stock Price Chart DM Stock Price Chart Receive IRBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iRobot and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IRBT) was last updated on 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial MetalsLike Tiny Crypto Retirement FundsCrypto 101 MediaThe world’s greatest investmentPorter & CompanyBiden out June 13?Paradigm PressMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academytop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders Agency Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iRobot Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.