Get the Stockscreener App
7.61
7.33%
0.52
After Hours:
7.59
-0.02
-0.26%
Irobot Corp Stock (IRBT) Price History
The historical daily chart and data for Irobot Corp stock (IRBT), show that the latest closing stock price as of November 29, 2024, is $7.61.
- Irobot Corp all-time high stock price is $197.40, occurred on January 27, 2021.
- The lowest Irobot Corp stock price recorded was $5.83 on September 09, 2024. Since then, Irobot Corp's stock price has risen over 30.53% to $7.61 now.
- The 52-week high stock price for IRBT is $39.99, representing a 425.49% increase from the current share price, occurred on December 08, 2023.
- The 52-week low stock price for IRBT is $5.83, indicating a -23.39% decrease from the current share price, occurred on September 09, 2024.
- The closing price of Irobot Corp (IRBT) stock in the beginning of 2023 was $68.25. The stock closed the year at $48.13, a loss of over -29.48% for the year.
The table below shows more information about IRBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $7.79 | $7.04 | $0.75 | 938,587.0 | +7.33% |
| Nov 27, 2024 | $7.62 | $7.07 | $0.55 | 878,459.0 | -0.84% |
| Nov 26, 2024 | $7.40 | $7.12 | $0.285 | 782,080.0 | -4.03% |
| Nov 25, 2024 | $7.77 | $7.22 | $0.55 | 1,405,748.0 | +5.82% |
| Nov 22, 2024 | $7.37 | $6.97 | $0.40 | 993,943.0 | +1.15% |
| Nov 21, 2024 | $7.12 | $6.64 | $0.48 | 1,186,397.0 | +6.83% |
| Nov 20, 2024 | $7.15 | $6.47 | $0.68 | 1,282,591.0 | -9.64% |
| Nov 19, 2024 | $7.67 | $6.79 | $0.8755 | 2,162,621.0 | +3.44% |
| Nov 18, 2024 | $7.00 | $6.17 | $0.83 | 1,670,497.0 | +12.24% |
| Nov 15, 2024 | $6.38 | $6.07 | $0.31 | 1,561,277.0 | -2.66% |
| Nov 14, 2024 | $6.53 | $6.26 | $0.268 | 800,096.0 | -0.78% |
| Nov 13, 2024 | $6.92 | $6.35 | $0.573 | 1,593,867.0 | -6.81% |
| Nov 12, 2024 | $7.22 | $6.83 | $0.3912 | 1,361,788.0 | -4.43% |
| Nov 11, 2024 | $7.28 | $6.88 | $0.40 | 1,813,526.0 | +3.59% |
| Nov 08, 2024 | $7.01 | $6.42 | $0.59 | 2,410,101.0 | +0.80% |
| Nov 07, 2024 | $7.07 | $6.79 | $0.28 | 2,636,417.0 | +2.44% |
| Nov 06, 2024 | $9.38 | $6.55 | $2.83 | 5,876,977.0 | -35.16% |
| Nov 05, 2024 | $10.60 | $9.50 | $1.10 | 1,873,880.0 | +10.86% |
| Nov 04, 2024 | $9.58 | $9.10 | $0.48 | 711,676.0 | -1.68% |
| Nov 01, 2024 | $9.55 | $8.71 | $0.84 | 1,053,912.0 | +9.39% |
Irobot Corp Stock (IRBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Irobot Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Irobot Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Irobot Corp Stock (IRBT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.60 | $6.07 | $4.53 | 33,933,027.0 | -12.83% |
| Oct, 2024 | $8.92 | $7.69 | $1.23 | 13,847,536.0 | +0.46% |
| Sep, 2024 | $8.90 | $5.83 | $3.07 | 18,149,220.0 | +18.72% |
| Aug, 2024 | $11.90 | $7.17 | $4.73 | 27,006,567.0 | -37.91% |
| Jul, 2024 | $13.45 | $8.36 | $5.09 | 22,334,709.0 | +29.42% |
| Jun, 2024 | $10.58 | $8.20 | $2.38 | 21,724,735.0 | -5.20% |
| May, 2024 | $14.51 | $8.35 | $6.16 | 43,209,266.0 | +12.27% |
| Apr, 2024 | $10.76 | $6.48 | $4.28 | 47,760,074.0 | -2.28% |
| Mar, 2024 | $11.47 | $7.82 | $3.65 | 42,543,752.0 | -23.23% |
| Feb, 2024 | $14.19 | $10.00 | $4.19 | 48,034,537.0 | -16.10% |
| Jan, 2024 | $38.87 | $13.50 | $25.37 | 84,410,404.0 | -64.86% |
Irobot Corp Stock (IRBT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.99 | $35.60 | $4.39 | 9,674,510.0 | +7.17% |
| Nov, 2023 | $42.14 | $28.23 | $13.91 | 23,713,541.0 | +9.66% |
| Oct, 2023 | $39.03 | $32.65 | $6.38 | 4,977,243.0 | -13.11% |
| Sep, 2023 | $39.74 | $34.33 | $5.41 | 5,695,192.0 | -2.55% |
| Aug, 2023 | $40.17 | $36.59 | $3.58 | 5,508,381.0 | -2.77% |
| Jul, 2023 | $51.49 | $38.90 | $12.59 | 9,049,554.0 | -11.60% |
| Jun, 2023 | $51.20 | $35.50 | $15.70 | 16,206,351.0 | +27.64% |
| May, 2023 | $39.38 | $31.37 | $8.01 | 10,793,018.0 | -9.87% |
| Apr, 2023 | $43.74 | $39.23 | $4.51 | 5,954,577.0 | -9.88% |
| Mar, 2023 | $45.25 | $40.95 | $4.30 | 7,979,361.0 | +6.21% |
| Feb, 2023 | $46.14 | $40.90 | $5.24 | 9,623,614.0 | -8.69% |
| Jan, 2023 | $48.80 | $44.98 | $3.83 | 6,679,348.0 | -6.50% |
Irobot Corp Stock (IRBT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.25 | $47.07 | $6.18 | 8,805,874.0 | -7.60% |
| Nov, 2022 | $56.74 | $50.96 | $5.78 | 8,330,942.0 | -7.81% |
| Oct, 2022 | $56.85 | $55.35 | $1.50 | 8,479,604.0 | +0.30% |
| Sep, 2022 | $59.09 | $56.25 | $2.84 | 21,692,426.0 | -4.33% |
| Aug, 2022 | $60.24 | $44.55 | $15.70 | 42,622,460.0 | +27.97% |
| Jul, 2022 | $46.30 | $36.35 | $9.95 | 6,422,983.0 | +25.20% |
| Jun, 2022 | $48.13 | $35.41 | $12.72 | 8,748,291.0 | -22.78% |
| May, 2022 | $56.45 | $42.35 | $14.10 | 11,326,223.0 | -6.04% |
| Apr, 2022 | $65.61 | $48.36 | $17.25 | 8,758,416.0 | -20.11% |
| Mar, 2022 | $69.55 | $53.14 | $16.41 | 10,076,182.0 | +1.99% |
| Feb, 2022 | $73.77 | $53.10 | $20.67 | 11,701,164.0 | -5.13% |
| Jan, 2022 | $70.30 | $58.44 | $11.86 | 8,333,950.0 | -0.55% |
0.00%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):