iRobot Corporation (IRBT) NASDAQ
0.05
+9.999999994736442e-10(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IRBT Historical Return
If you invested $1000 in iRobot Corporation (IRBT) 10 years ago, it would be worth $1.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.54, while $1000 invested 1 year ago would be worth $16.62. This corresponds to total returns of -99.86%, -99.95%, -98.34%, respectively, with annualized returns of -48.1%, -77.77%, -98.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IRBT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 09, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 06, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 05, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 04, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 03, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| February 02, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| January 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| January 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| January 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| January 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| January 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 |
| January 23, 2026 | 0.17 | 0.05 | 0.05 | 0.19 | 0.05 | 8.43M |
| January 22, 2026 | 0.13 | 0.16 | 0.16 | 0.19 | 0.12 | 2.28M |
| January 21, 2026 | 0.15 | 0.13 | 0.13 | 0.15 | 0.12 | 665,363 |
| January 20, 2026 | 0.16 | 0.14 | 0.14 | 0.17 | 0.13 | 1.76M |
| January 16, 2026 | 0.18 | 0.16 | 0.16 | 0.19 | 0.15 | 1.41M |
| January 15, 2026 | 0.17 | 0.19 | 0.19 | 0.21 | 0.16 | 1.13M |
| January 14, 2026 | 0.18 | 0.17 | 0.17 | 0.21 | 0.16 | 479,047 |
| January 13, 2026 | 0.18 | 0.19 | 0.19 | 0.22 | 0.17 | 487,680 |
| January 12, 2026 | 0.16 | 0.19 | 0.19 | 0.22 | 0.15 | 1.47M |
| January 09, 2026 | 0.2 | 0.17 | 0.17 | 0.22 | 0.16 | 1.03M |
| January 08, 2026 | 0.2 | 0.2 | 0.2 | 0.24 | 0.19 | 1.52M |
| January 07, 2026 | 0.24 | 0.2 | 0.2 | 0.25 | 0.18 | 2.2M |
| January 06, 2026 | 0.19 | 0.25 | 0.25 | 0.3 | 0.17 | 5.77M |
| January 05, 2026 | 0.12 | 0.17 | 0.17 | 0.19 | 0.11 | 1.68M |
| January 02, 2026 | 0.11 | 0.12 | 0.12 | 0.13 | 0.09 | 1.42M |
| December 31, 2025 | 0.11 | 0.11 | 0.11 | 0.13 | 0.1 | 1.98M |
| December 30, 2025 | 0.13 | 0.12 | 0.12 | 0.15 | 0.12 | 2.46M |
| December 29, 2025 | 0.14 | 0.14 | 0.14 | 0.16 | 0.12 | 3.16M |
| December 26, 2025 | 0.14 | 0.14 | 0.14 | 0.16 | 0.11 | 2.26M |
| December 24, 2025 | 0.14 | 0.14 | 0.14 | 0.18 | 0.13 | 2.26M |
| December 23, 2025 | 0.17 | 0.18 | 0.18 | 0.2 | 0.14 | 7.19M |
| December 22, 2025 | 0.35 | 0.22 | 0.22 | 0.4 | 0.17 | 16.6M |
| December 19, 2025 | 0.67 | 0.47 | 0.47 | 0.7 | 0.44 | 44.97M |
| December 18, 2025 | 0.81 | 0.67 | 0.67 | 0.94 | 0.64 | 52.19M |
| December 17, 2025 | 0.73 | 0.76 | 0.76 | 1.09 | 0.72 | 111.92M |
| December 16, 2025 | 0.89 | 0.76 | 0.76 | 1.04 | 0.69 | 77.56M |
| December 15, 2025 | 1.2 | 1.18 | 1.18 | 1.48 | 1.07 | 104.25M |
| December 12, 2025 | 4.99 | 4.32 | 4.32 | 5.68 | 4.17 | 35.51M |
| December 11, 2025 | 5.46 | 5 | 5 | 5.64 | 4.6 | 61.6M |
| December 10, 2025 | 4.07 | 5.24 | 5.24 | 5.55 | 3.92 | 129.65M |
| December 09, 2025 | 3.19 | 3.53 | 3.53 | 3.92 | 3.05 | 36.8M |
| December 08, 2025 | 4.11 | 3.17 | 3.17 | 4.26 | 3.04 | 34.08M |
| December 05, 2025 | 3.61 | 3.69 | 3.69 | 4.95 | 3.46 | 145.73M |
| December 04, 2025 | 3.02 | 3.03 | 3.03 | 3.25 | 2.83 | 37.3M |
| December 03, 2025 | 2.17 | 3.39 | 3.39 | 3.5 | 2.12 | 228.61M |
| December 02, 2025 | 1.59 | 1.95 | 1.95 | 2.1 | 1.57 | 14.7M |
| December 01, 2025 | 1.78 | 1.69 | 1.69 | 2.52 | 1.62 | 40.1M |
| November 28, 2025 | 1.71 | 1.58 | 1.58 | 1.72 | 1.56 | 1.21M |
| November 26, 2025 | 1.55 | 1.65 | 1.65 | 1.68 | 1.52 | 1.72M |
| November 25, 2025 | 1.54 | 1.53 | 1.53 | 1.58 | 1.47 | 1.06M |
| November 24, 2025 | 1.5 | 1.56 | 1.56 | 1.56 | 1.45 | 2.17M |
| November 21, 2025 | 1.43 | 1.5 | 1.5 | 1.55 | 1.4 | 2.61M |
| November 20, 2025 | 1.71 | 1.42 | 1.42 | 1.83 | 1.4 | 3.13M |
| November 19, 2025 | 1.78 | 1.65 | 1.65 | 1.81 | 1.63 | 1.99M |
