Free Trial

iRobot (IRBT) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free IRBT Stock Alerts
$10.84
-0.36 (-3.21%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

iRobot Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
+49.72%
3 Month
Performance
-11.87%
6 Month
Performance
-64.48%
Year-To-Date
Performance
-71.99%
1 Year
Performance
-66.20%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

IRBT Stock Chart for Monday, May, 20, 2024

IRBT Chart by TradingView

iRobot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.21$10.84
-3.26%		$11.65$10.631.28 million shs$311.76 million
05/16/2024$10.99$11.21
+2.00%		$11.37$10.562.16 million shs$322.26 million
05/15/2024$12.75$10.99
-13.84%		$13.01$10.662.64 million shs$315.93 million
05/14/2024$13.40$12.75
-4.85%		$14.51$12.404.54 million shs$366.69 million
05/13/2024$11.22$13.40
+19.43%		$13.87$11.554.67 million shs$385.34 million
05/10/2024$11.40$11.22
-1.58%		$11.55$10.901.47 million shs$319.14 million
05/09/2024$10.92$11.40
+4.40%		$11.67$10.352.72 million shs$324.26 million
05/08/2024$9.02$10.92
+21.06%		$11.10$9.186.22 million shs$310.61 million
05/07/2024$9.13$9.02
-1.20%		$9.40$8.981.60 million shs$256.53 million
05/06/2024$9.43$9.13
-3.18%		$9.50$8.971.12 million shs$259.66 million
05/03/2024$8.90$9.43
+5.96%		$9.47$8.951.18 million shs$268.19 million
05/02/2024$8.56$8.90
+3.97%		$9.24$8.581.27 million shs$253.12 million
05/01/2024$8.56$8.56$8.94$8.361.71 million shs$243.45 million
04/30/2024$8.46$8.56
+1.18%		$8.68$8.141.79 million shs$243.45 million
04/29/2024$7.79$8.46
+8.67%		$8.49$7.782.00 million shs$240.60 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NASDAQ:IRBT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders