iRobot Corporation - Common Stock (NQ:IRBT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	1.710	1.720	1.560	1.580	1,212,604	-0.07(-4.24%)
Nov 26, 2025	1.550	1.680	1.522	1.650	1,722,716	+0.12(+7.84%)
Nov 25, 2025	1.540	1.580	1.470	1.530	1,054,454	-0.03(-1.92%)
Nov 24, 2025	1.500	1.560	1.450	1.560	2,159,569	+0.06(+4.00%)
Nov 21, 2025	1.430	1.545	1.400	1.500	2,613,211	+0.08(+5.63%)
Nov 20, 2025	1.710	1.830	1.400	1.420	3,043,816	-0.23(-13.94%)
Nov 19, 2025	1.780	1.805	1.630	1.650	1,986,946	-0.11(-6.52%)
Nov 18, 2025	1.750	1.880	1.740	1.765	1,477,166	+0.00(+0.28%)
Nov 17, 2025	1.930	1.999	1.755	1.760	2,023,343	-0.19(-9.74%)
Nov 14, 2025	1.920	2.100	1.910	1.950	1,579,129	-0.03(-1.52%)
Nov 13, 2025	2.050	2.053	1.950	1.980	1,949,182	-0.12(-5.71%)
Nov 12, 2025	2.140	2.250	2.060	2.100	2,044,271	-0.04(-1.87%)
Nov 11, 2025	2.230	2.250	2.010	2.140	2,986,046	-0.19(-8.15%)
Nov 10, 2025	2.260	2.450	2.130	2.330	3,479,793	+0.13(+5.91%)
Nov 07, 2025	2.010	2.230	1.920	2.200	4,418,338	-0.12(-5.17%)
Nov 06, 2025	2.730	2.740	2.300	2.320	2,473,018	-0.38(-14.07%)
Nov 05, 2025	2.710	2.735	2.550	2.700	1,940,677	+0.02(+0.75%)
Nov 04, 2025	2.780	2.890	2.680	2.680	1,575,980	-0.21(-7.27%)
Nov 03, 2025	3.200	3.200	2.755	2.890	3,008,936	-0.29(-9.12%)
Oct 31, 2025	3.090	3.180	3.080	3.180	1,770,739	+0.10(+3.25%)
Oct 30, 2025	3.230	3.230	2.940	3.080	3,264,168	-0.19(-5.81%)
Oct 29, 2025	3.070	3.480	3.050	3.270	6,647,627	+0.23(+7.39%)
Oct 28, 2025	3.690	3.690	3.040	3.045	8,028,555	-0.65(-17.48%)
Oct 27, 2025	4.860	4.930	3.570	3.690	17,811,596	-1.89(-33.87%)
Oct 24, 2025	4.860	5.839	4.620	5.580	9,586,297	+0.89(+18.98%)
Oct 23, 2025	4.420	4.920	4.372	4.690	3,354,144	+0.19(+4.22%)
Oct 22, 2025	4.510	5.310	4.140	4.500	8,853,721	+0.16(+3.69%)
Oct 21, 2025	4.520	4.520	4.200	4.340	2,075,320	-0.18(-3.98%)
Oct 20, 2025	4.710	4.940	4.500	4.520	2,990,559	+0.02(+0.44%)
Oct 17, 2025	4.830	4.830	4.360	4.500	3,414,380	-0.39(-7.98%)
Oct 16, 2025	5.440	5.900	4.750	4.890	7,086,688	-0.48(-8.94%)
Oct 15, 2025	4.140	6.100	4.130	5.370	25,684,588	+1.44(+36.64%)
Oct 14, 2025	3.860	4.030	3.700	3.930	902,056	-0.01(-0.25%)
Oct 13, 2025	3.900	4.134	3.890	3.940	1,002,154	+0.15(+3.96%)
Oct 10, 2025	4.150	4.170	3.765	3.790	1,440,583	-0.31(-7.56%)
Oct 09, 2025	4.150	4.335	4.020	4.100	1,317,870	-0.05(-1.20%)
Oct 08, 2025	4.250	4.330	4.080	4.150	1,032,686	-0.00(-0.12%)
Oct 07, 2025	4.560	4.560	4.080	4.155	2,331,208	-0.40(-8.88%)
Oct 06, 2025	4.340	4.650	4.280	4.560	2,777,034	+0.34(+8.06%)
Oct 03, 2025	4.060	4.620	3.960	4.220	4,249,452	+0.23(+5.76%)
Oct 02, 2025	3.800	4.100	3.750	3.990	2,353,206	+0.32(+8.72%)