Free Trial

iRobot (IRBT) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free IRBT Stock Alerts
$9.61
+0.05 (+0.52%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

iRobot Stock Price Performance

5 Day
Performance
+0.58%
1 Month
Performance
+7.98%
3 Month
Performance
-14.20%
6 Month
Performance
-73.87%
Year-To-Date
Performance
-75.17%
1 Year
Performance
-75.96%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

IRBT Stock Chart for Sunday, June, 2, 2024

IRBT Chart by TradingView

iRobot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.56$9.61
+0.52%		$10.08$9.561.88 million shs$276.38 million
05/30/2024$9.36$9.56
+2.14%		$9.87$9.11735,942 shs$274.95 million
05/29/2024$9.56$9.36
-2.04%		$9.61$9.18679,224 shs$269.19 million
05/28/2024$9.93$9.56
-3.78%		$10.26$9.50783,208 shs$274.80 million
05/27/2024$9.93$9.93$10.08$9.521.75 million shs$285.56 million
05/24/2024$9.63$9.93
+3.12%		$10.08$9.521.74 million shs$285.59 million
05/23/2024$10.44$9.63
-7.76%		$10.36$9.451.34 million shs$276.96 million
05/22/2024$10.24$10.44
+1.95%		$10.99$9.801.70 million shs$300.25 million
05/21/2024$10.92$10.24
-6.23%		$10.79$10.22919,358 shs$294.50 million
05/20/2024$10.84$10.92
+0.74%		$11.34$10.711.07 million shs$314.06 million
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
03/01/2024$11.41$11.20
-1.84%		$11.47$10.951.79 million shs$313.21 million

Related Companies:
This page (NASDAQ:IRBT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders