iRobot Corporation - Common Stock (IRBT)

Last Price0.4664

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 5th, 12:25 AM EST

Historical Prices For iRobot Corporation - Common Stock (IRBT)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	0.67	0.00	0.67	0.47	0	0.47
12/18/2025	0.81	0.94	0.64	0.67	51,879,346	0.67
12/17/2025	0.73	1.09	0.72	0.76	111,723,836	0.76
12/16/2025	0.89	1.04	0.69	0.76	77,156,981	0.76
12/15/2025	1.20	1.48	1.07	1.18	103,693,328	1.18
12/12/2025	4.99	5.68	4.17	4.32	35,507,314	4.32
12/11/2025	5.46	5.64	4.60	5.00	61,459,981	5.00
12/10/2025	4.07	5.55	3.92	5.24	129,302,138	5.24
12/09/2025	3.19	3.92	3.05	3.53	36,616,675	3.53
12/08/2025	4.11	4.26	3.04	3.17	33,931,467	3.17
12/05/2025	3.61	4.95	3.46	3.69	145,733,749	3.69