iRobot Corporation - Common Stock (NQ:IRBT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025				0.4664	0	-0.20(-30.05%)
Dec 18, 2025	0.8100	0.9400	0.6401	0.6668	51,879,344	-0.10(-12.49%)
Dec 17, 2025	0.7301	1.090	0.7200	0.7620	111,723,840	+0.00(+0.24%)
Dec 16, 2025	0.8900	1.040	0.6900	0.7602	77,156,984	-0.42(-35.58%)
Dec 15, 2025	1.200	1.480	1.070	1.180	103,693,328	-3.14(-72.69%)
Dec 12, 2025	4.990	5.680	4.170	4.320	35,507,312	-0.68(-13.60%)
Dec 11, 2025	5.460	5.640	4.600	5.000	61,459,980	-0.24(-4.58%)
Dec 10, 2025	4.070	5.550	3.920	5.240	129,302,136	+1.71(+48.44%)
Dec 09, 2025	3.190	3.920	3.050	3.530	36,616,676	+0.36(+11.36%)
Dec 08, 2025	4.110	4.260	3.040	3.170	33,893,680	-0.52(-14.09%)
Dec 05, 2025	3.610	4.950	3.460	3.690	145,733,744	+0.66(+21.78%)
Dec 04, 2025	3.020	3.250	2.830	3.030	37,136,632	-0.36(-10.62%)
Dec 03, 2025	2.170	3.500	2.120	3.390	227,363,488	+1.44(+73.85%)
Dec 02, 2025	1.590	2.100	1.570	1.950	14,671,923	+0.26(+15.38%)
Dec 01, 2025	1.775	2.520	1.615	1.690	40,018,680	+0.11(+6.96%)
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%)