iRobot Corporation (IRBT) Stock Price History
Historical prices from 2005 to 2026
- 1M
- —
- 3M
- —
- YTD
- -55.0%
- 1Y
- -98.3%
- 3Y
- -89.8%
- 5Y
- -77.6%
Loading 10-year price history...
IRBT Historical Performance
IRBT Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +24.8%
- 2006 annual price return
- -44.3%
- 2007 annual price return
- +0.5%
- 2008 annual price return
- -49.7%
- 2009 annual price return
- +88.0%
- 2010 annual price return
- +38.5%
- 2011 annual price return
- +18.2%
- 2012 annual price return
- -34.5%
- 2013 annual price return
- +66.9%
- 2014 annual price return
- -0.1%
- 2015 annual price return
- +1.6%
- 2016 annual price return
- +71.4%
- 2017 annual price return
- +33.2%
- 2018 annual price return
- +4.5%
- 2019 annual price return
- -36.1%
- 2020 annual price return
- +65.1%
- 2021 annual price return
- -17.0%
- 2022 annual price return
- -29.6%
- 2023 annual price return
- -19.8%
- 2024 annual price return
- -79.9%
- 2025 annual price return
- -98.6%
- 2026 annual price return
- -55.0%
IRBT Stock Price Trajectory (2005–2026)
As of June 22, 2026, iRobot Corporation (IRBT) trades at $0.05, representing a -98.3% return over the past year. The stock has delivered a -99.9% total return over five years (-77.6% 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 (-15.0% 1Y), HELE (+1.9% 1Y), and SWK (+34.3% 1Y), IRBT has underperformed the peer group average. Compare IRBT vs NVCR →
IRBT Historical Price Data · from 2005
Rows 1–50 of 5,097| 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% |
| 2025-12-31 | 0.11 | 0.13 | 0.10 | 0.11 | 1.98M | -10.50% |
| 2025-12-30 | 0.13 | 0.15 | 0.12 | 0.12 | 2.46M | -9.03% |
| 2025-12-29 | 0.14 | 0.16 | 0.12 | 0.14 | 3.16M | -3.84% |
| 2025-12-26 | 0.14 | 0.15 | 0.11 | 0.14 | 2.25M | +1.08% |
| 2025-12-24 | 0.14 | 0.18 | 0.13 | 0.14 | 2.26M | -21.07% |
| 2025-12-23 | 0.17 | 0.20 | 0.14 | 0.18 | 7.19M | -19.92% |
| 2025-12-22 | 0.35 | 0.40 | 0.17 | 0.22 | 16.60M | -53.21% |
| 2025-12-19 | 0.67 | 0.70 | 0.44 | 0.47 | 44.49M | -29.85% |
| 2025-12-18 | 0.81 | 0.94 | 0.64 | 0.67 | 52.19M | -11.84% |
| 2025-12-17 | 0.73 | 1.09 | 0.72 | 0.76 | 111.72M | -38.70% |
| 2025-12-16 | 1.19 | 1.48 | 1.07 | 1.24 | 93.43M | +5.07% |
| 2025-12-15 | 1.20 | 1.48 | 1.07 | 1.18 | 104.25M | -72.69% |
| 2025-12-12 | 4.99 | 5.68 | 4.17 | 4.32 | 35.51M | -13.60% |
| 2025-12-11 | 5.46 | 5.64 | 4.60 | 5.00 | 61.60M | -4.58% |
| 2025-12-10 | 4.07 | 5.55 | 3.92 | 5.24 | 129.65M | +48.44% |
| 2025-12-09 | 3.19 | 3.92 | 3.05 | 3.53 | 36.80M | +11.36% |
| 2025-12-08 | 4.11 | 4.26 | 3.04 | 3.17 | 34.08M | -14.09% |
| 2025-12-05 | 3.61 | 4.95 | 3.46 | 3.69 | 145.73M | +21.78% |
| 2025-12-04 | 3.02 | 3.25 | 2.83 | 3.03 | 37.30M | -5.19% |
| 2025-12-03 | 2.18 | 3.50 | 2.12 | 3.20 | 153.56M | +63.89% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IRBT — Frequently Asked Questions
Quick answers to the most common questions about buying IRBT stock.
How has IRBT stock performed recently?
IRBT declined -98.3% over the past year, below its 5-year annualized CAGR of -77.6%. 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 -98.3% 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 2005-2026, downloadable in CSV format.