Free Trial

iRobot (IRBT) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free IRBT Stock Alerts
$7.78
+0.90 (+13.08%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

iRobot Stock Price Performance

5 Day
Performance
+12.99%
1 Month
Performance
-11.13%
3 Month
Performance
-54.18%
6 Month
Performance
-76.77%
Year-To-Date
Performance
-79.88%
1 Year
Performance
-80.21%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

IRBT Stock Chart for Monday, April, 29, 2024

IRBT Chart by TradingView

iRobot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$6.88$7.79
+13.15%		$7.94$6.771.90 million shs$221.41 million
04/25/2024$6.84$6.88
+0.58%		$6.91$6.491.54 million shs$195.67 million
04/24/2024$6.89$6.84
-0.73%		$7.04$6.76816,961 shs$194.53 million
04/23/2024$6.74$6.89
+2.23%		$7.19$6.601.36 million shs$195.95 million
04/22/2024$7.24$6.74
-6.91%		$7.23$6.711.78 million shs$191.69 million
04/19/2024$7.25$7.24
-0.14%		$7.53$7.071.45 million shs$205.94 million
04/18/2024$7.03$7.25
+3.13%		$7.48$7.021.08 million shs$206.19 million
04/17/2024$7.14$7.03
-1.54%		$7.60$7.001.49 million shs$199.93 million
04/16/2024$7.58$7.14
-5.74%		$7.54$7.132.18 million shs$203.06 million
04/15/2024$7.85$7.58
-3.50%		$7.91$7.412.78 million shs$215.43 million
04/12/2024$9.09$7.85
-13.59%		$9.01$7.822.87 million shs$223.25 million
04/11/2024$9.20$9.09
-1.25%		$9.77$9.081.89 million shs$254.11 million
04/10/2024$10.22$9.20
-9.98%		$9.91$9.022.30 million shs$257.32 million
04/09/2024$9.96$10.22
+2.61%		$10.76$9.733.04 million shs$285.80 million
04/08/2024$8.84$9.96
+12.67%		$10.19$8.753.60 million shs$278.58 million
04/05/2024$8.70$8.84
+1.61%		$9.34$8.302.49 million shs$247.26 million
04/04/2024$8.15$8.70
+6.75%		$8.91$7.863.74 million shs$243.34 million
04/03/2024$8.00$8.15
+1.88%		$9.34$7.626.31 million shs$227.96 million
04/02/2024$8.47$8.00
-5.55%		$8.32$7.88994,474 shs$223.76 million
04/01/2024$8.76$8.47
-3.31%		$8.80$8.26774,844 shs$236.91 million
03/29/2024$8.76$8.76$8.80$8.451.12 million shs$244.97 million
03/28/2024$8.59$8.76
+1.98%		$8.80$8.471.11 million shs$245.02 million
03/27/2024$7.82$8.59
+9.85%		$8.65$7.861.75 million shs$240.26 million
03/26/2024$7.95$7.82
-1.64%		$8.26$7.821.26 million shs$218.73 million
03/25/2024$8.19$7.95
-2.93%		$8.29$7.901.38 million shs$222.36 million
03/22/2024$8.40$8.19
-2.50%		$8.35$7.971.99 million shs$229.07 million
03/21/2024$8.60$8.40
-2.33%		$8.92$8.372.51 million shs$234.95 million
03/20/2024$8.83$8.60
-2.60%		$8.80$8.511.86 million shs$240.50 million
03/19/2024$9.21$8.83
-4.13%		$9.26$8.791.94 million shs$246.98 million
03/18/2024$9.99$9.21
-7.81%		$9.97$9.112.31 million shs$257.60 million
03/15/2024$9.34$9.99
+6.96%		$10.03$9.207.40 million shs$279.37 million
03/14/2024$9.79$9.34
-4.60%		$9.73$9.192.27 million shs$261.24 million
03/13/2024$9.86$9.79
-0.71%		$10.27$9.661.67 million shs$273.83 million
03/12/2024$10.70$9.86
-7.85%		$10.69$9.862.81 million shs$275.78 million
03/11/2024$10.42$10.70
+2.69%		$10.75$10.281.84 million shs$299.28 million
03/08/2024$10.39$10.42
+0.29%		$10.91$10.261.38 million shs$291.45 million
03/07/2024$10.29$10.39
+0.97%		$10.44$10.071.26 million shs$290.61 million
03/06/2024$10.20$10.29
+0.88%		$10.46$10.021.49 million shs$287.81 million
03/05/2024$10.75$10.20
-5.12%		$10.65$10.151.70 million shs$285.29 million
03/04/2024$11.20$10.75
-4.02%		$11.01$10.462.98 million shs$300.68 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$11.41$11.20
-1.84%		$11.47$10.951.79 million shs$313.21 million
02/29/2024$11.29$11.41
+1.06%		$12.79$11.342.71 million shs$318.00 million
02/28/2024$11.78$11.29
-4.16%		$11.77$11.042.70 million shs$314.65 million
02/27/2024$12.13$11.78
-2.89%		$12.15$10.007.40 million shs$328.31 million
02/26/2024$11.63$12.13
+4.30%		$12.33$11.622.76 million shs$338.06 million
02/23/2024$11.97$11.63
-2.84%		$12.23$11.522.05 million shs$324.13 million
02/22/2024$12.05$11.97
-0.66%		$12.41$11.941.48 million shs$333.60 million
02/21/2024$12.30$12.05
-2.03%		$12.43$11.991.12 million shs$335.83 million
02/20/2024$12.35$12.30
-0.40%		$12.79$12.211.59 million shs$342.80 million
02/19/2024$12.35$12.35
+0.04%		$12.78$12.201.45 million shs$344.19 million
02/16/2024$12.42$12.35
-0.60%		$12.78$12.201.45 million shs$344.06 million
02/15/2024$12.55$12.42
-1.04%		$12.92$12.221.58 million shs$346.10 million
02/14/2024$12.59$12.55
-0.32%		$12.85$12.121.23 million shs$349.77 million
02/13/2024$13.87$12.59
-9.23%		$13.78$12.562.21 million shs$350.88 million
02/12/2024$13.65$13.87
+1.61%		$14.19$13.711.37 million shs$386.56 million
02/09/2024$13.16$13.65
+3.72%		$14.06$12.822.12 million shs$380.43 million
02/08/2024$12.19$13.16
+7.96%		$13.64$12.012.22 million shs$366.77 million
02/07/2024$12.47$12.19
-2.25%		$12.58$12.001.73 million shs$339.74 million
02/06/2024$12.04$12.47
+3.57%		$12.79$11.822.65 million shs$347.54 million
02/05/2024$13.01$12.04
-7.46%		$12.87$11.883.72 million shs$335.56 million
02/02/2024$13.64$13.01
-4.62%		$13.55$12.872.96 million shs$362.59 million
02/01/2024$13.60$13.64
+0.29%		$13.88$12.923.15 million shs$380.09 million
01/31/2024$14.25$13.60
-4.56%		$14.49$13.503.97 million shs$379.03 million
01/30/2024$15.50$14.25
-8.06%		$15.48$14.104.98 million shs$397.15 million
01/29/2024$16.99$15.50
-8.77%		$16.25$13.8018.31 million shs$431.99 million

Related Companies:
This page (NASDAQ:IRBT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace