The highest closing price for iRobot (IRBT) last month was $2.89, on November 3. It was down 50.6% for the month. The latest price is $3.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $1.71 | $1.72 | $1.56 | $1.58 | 1,212,604 |
November 26 2025 | $1.55 | $1.68 | $1.52 | $1.65 | 1,722,716 |
November 25 2025 | $1.54 | $1.58 | $1.47 | $1.53 | 1,057,803 |
November 24 2025 | $1.50 | $1.56 | $1.45 | $1.56 | 2,165,431 |
November 21 2025 | $1.43 | $1.55 | $1.40 | $1.50 | 2,613,211 |
November 20 2025 | $1.71 | $1.83 | $1.40 | $1.42 | 3,131,723 |
November 19 2025 | $1.78 | $1.81 | $1.63 | $1.65 | 1,991,682 |
November 18 2025 | $1.75 | $1.88 | $1.74 | $1.77 | 1,478,236 |
November 17 2025 | $1.93 | $2.00 | $1.76 | $1.76 | 2,027,969 |
November 14 2025 | $1.92 | $2.10 | $1.91 | $1.95 | 1,579,129 |
November 13 2025 | $2.05 | $2.05 | $1.95 | $1.98 | 1,951,295 |
November 12 2025 | $2.14 | $2.25 | $2.06 | $2.10 | 2,045,432 |
November 11 2025 | $2.23 | $2.25 | $2.01 | $2.14 | 2,992,781 |
November 10 2025 | $2.26 | $2.45 | $2.13 | $2.33 | 3,482,454 |
November 07 2025 | $2.01 | $2.23 | $1.92 | $2.20 | 4,418,333 |
November 06 2025 | $2.73 | $2.74 | $2.30 | $2.32 | 2,580,487 |
November 05 2025 | $2.71 | $2.74 | $2.55 | $2.70 | 1,942,576 |
November 04 2025 | $2.78 | $2.89 | $2.68 | $2.68 | 1,577,923 |
November 03 2025 | $3.20 | $3.20 | $2.76 | $2.89 | 3,014,884 |
Daily pricing data for iRobot dates back to 11/9/2005, and may be incomplete.
