iRobot Corporation (IRBT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IRBT Historical Performance
Short-Term Returns
IRBT Stock Price Trajectory (2011–2026)
As of May 8, 2026, iRobot Corporation (IRBT) trades at $0.05, representing a -97.7% return over the past year. The stock has delivered a -99.9% total return over five years (-77.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $197.40 on January 27, 2021. From this peak, IRBT has corrected -100.0%, currently trading 98% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers NVCR (+1.1% 1Y), HELE (+5.4% 1Y), and SWK (+36.1% 1Y), IRBT has underperformed the peer group average. Compare IRBT vs NVCR →
IRBT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-13 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-12 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-11 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-10 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-09 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-06 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-04 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-03 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-02 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-30 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-29 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-28 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-27 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-26 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-23 | 0.17 | 0.19 | 0.04 | 0.05 | 8.43M | -67.13% |
| 2026-01-22 | 0.13 | 0.19 | 0.12 | 0.16 | 2.28M | +26.38% |
| 2026-01-21 | 0.15 | 0.15 | 0.12 | 0.13 | 665K | -9.09% |
| 2026-01-20 | 0.16 | 0.17 | 0.13 | 0.14 | 1.74M | -8.63% |
| 2026-01-16 | 0.18 | 0.19 | 0.15 | 0.16 | 1.41M | -17.63% |
| 2026-01-15 | 0.17 | 0.21 | 0.16 | 0.19 | 1.11M | +15.15% |
| 2026-01-14 | 0.18 | 0.21 | 0.16 | 0.17 | 479K | -13.16% |
| 2026-01-13 | 0.18 | 0.22 | 0.17 | 0.19 | 906K | -0.11% |
| 2026-01-12 | 0.16 | 0.22 | 0.15 | 0.19 | 1.56M | +14.72% |
| 2026-01-09 | 0.20 | 0.22 | 0.16 | 0.17 | 1.03M | -17.10% |
| 2026-01-08 | 0.20 | 0.24 | 0.19 | 0.20 | 1.52M | 0.00% |
| 2026-01-07 | 0.24 | 0.25 | 0.18 | 0.20 | 2.20M | -19.03% |
| 2026-01-06 | 0.19 | 0.30 | 0.17 | 0.25 | 5.77M | +45.29% |
| 2026-01-05 | 0.12 | 0.19 | 0.11 | 0.17 | 1.68M | +41.78% |
| 2026-01-02 | 0.11 | 0.13 | 0.09 | 0.12 | 1.42M | +9.00% |
See IRBT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IRBT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IRBT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonIRBT — Frequently Asked Questions
Quick answers to the most common questions about buying IRBT stock.
How has IRBT stock performed recently?
IRBT declined -97.7% over the past year, below its 5-year annualized CAGR of -77.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IRBT's all-time high price?
iRobot Corporation reached $197.40 on 2021-01-27. The 52-week high is $6.10. Current 1-year return of -97.7% places the stock further from historical peaks.
Where can I download IRBT historical price data?
This page provides IRBT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.