 |
 |
|
|
| Home | Free Dividend Report | Stock Splits Calendar | IRBT Historical Stock Prices | Preferred Stock Newsletter | IRBT Options Chain | Stock Message Boards |
|
|
|
 IRBT (IRBT) has the following price history information. Looking back at IRBT historical stock prices for the last five trading days, on December 15, 2025, IRBT opened at $1.20, traded as high as $1.48 and as low as $1.07, and closed at $1.18. Trading volume was a total of 104.25M shares. On December 16, 2025, IRBT opened at $0.89, traded as high as $1.04 and as low as $0.69, and closed at $0.76. Trading volume was a total of 77.56M shares. On December 17, 2025, IRBT opened at $0.73, traded as high as $1.09 and as low as $0.72, and closed at $0.76. Trading volume was a total of 111.92M shares. On December 18, 2025, IRBT opened at $0.81, traded as high as $0.94 and as low as $0.64, and closed at $0.67. Trading volume was a total of 52.19M shares. On December 19, 2025, IRBT opened at $0.67, traded as high as $0.70 and as low as $0.44, and closed at $0.47. Trading volume was a total of 44.49M shares.
IRBT Historical Stock Prices By Date: Below, we examine the compound annual growth rate — CAGR for short — of an investment into IRBT shares, starting with a $10,000 purchase of IRBT, and working forward through the historical stock price information to today.
|
|
|
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
Video: Compound Annual Growth Rate (CAGR) Definition
Free IRBT Email Alerts:
IRBT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.