iRobot Stock Price History, IRBT Historical Prices

Add to My Stocks
$78.92 $1.07 (1.34%) IRBT stock closing price Jun 15, 2018 (Closing)

We provide 10 years stock price data for free. You can download iRobot stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and iRobot P/E ratio data for the stock. The stock price was at a 5 year high of $107.25 on Jul 28, 2017 as seen from iRobot stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 79.72 81.7 78.51 78.92 1,161,044 41.54 2.37
2018-06-14 78 80.03 77.43 79.99 720,579 42.1 2.4
2018-06-13 78.68 80.94 76.35 77.4 1,292,782 40.74 2.32
2018-06-12 73.75 81.4 73.52 79.15 2,748,583 41.66 2.38
2018-06-11 69.41 73.42 69.41 73.34 891,881 38.6 2.2
2018-06-08 68.74 69.89 68.09 69.57 510,277 36.62 2.09
2018-06-07 68.16 69.29 67.29 69.04 626,081 36.34 2.07
2018-06-06 66.22 69.25 65.95 68.35 933,238 35.97 2.05
2018-06-05 65.29 66.08 65 65.92 510,915 34.7 1.98
2018-06-04 64.1 65.64 64.1 65.36 659,796 34.4 1.96
2018-06-01 62.82 64.35 62.82 63.73 619,816 33.54 1.91
2018-05-31 65.01 65.09 62.37 62.41 552,617 32.85 1.87
2018-05-30 64.94 65.6 64.09 65.3 644,834 34.37 1.96
2018-05-29 62.7 64.87 62.45 64.84 740,802 34.13 1.95
2018-05-25 62.36 62.75 61.93 62.73 381,202 33.02 1.88
2018-05-24 61.85 62.46 61.5 62.39 434,352 32.84 1.87
2018-05-23 62.86 63.03 61.39 61.87 654,645 32.56 1.86
2018-05-22 63.26 64.54 63.07 63.16 621,578 33.24 1.9
2018-05-21 62.8 62.94 62.11 62.89 634,202 33.1 1.89
2018-05-18 62.89 62.89 62.18 62.43 464,063 32.86 1.87
2018-05-17 62.3 63.38 62.23 62.88 693,248 33.1 1.89
2018-05-16 61.65 62.85 61.51 62.31 461,984 32.8 1.87
2018-05-15 61.86 61.96 60.05 61.26 661,008 32.24 1.84
2018-05-14 62.47 63.15 62.09 62.3 509,562 32.79 1.87
2018-05-11 61.93 62.6 61.49 62.36 485,158 32.82 1.87
2018-05-10 62.32 62.77 61.75 61.93 584,901 32.6 1.86
2018-05-09 62.29 62.56 61.52 62.06 517,879 32.66 1.86
2018-05-08 61.88 62.34 61.37 62.27 498,018 32.77 1.87
2018-05-07 60.31 61.92 59.75 61.76 824,657 32.51 1.85
2018-05-04 56.88 60.15 56.8 60.02 850,557 31.59 1.8
2018-05-03 58.03 58.42 56.61 57.18 654,234 30.1 1.72
2018-05-02 57.65 58.8 57.24 58.31 549,676 30.69 1.75
2018-05-01 58.03 58.36 56.76 57.83 709,338 30.44 1.74
2018-04-30 58.52 58.84 58.02 58.36 616,508 30.72 1.75
2018-04-27 58.2 59.46 57.65 58.58 1,151,005 30.83 1.76
2018-04-26 57.07 59.97 57 58.24 1,423,116 30.65 1.75
2018-04-25 61.88 61.91 56.9 57.06 2,951,849 30.03 1.71
2018-04-24 60.31 61.92 58.84 59.08 2,178,325 33.38 1.86
2018-04-23 62.46 62.98 58.41 59.95 2,061,772 33.87 1.89
2018-04-20 63.46 64.01 61.51 63.88 1,651,047 36.09 2.02
2018-04-19 65.89 65.89 61.4 63.67 2,521,666 35.97 2.01
2018-04-18 63.77 64.15 61.01 61.8 2,220,855 34.92 1.95
2018-04-17 67.25 67.34 63.29 63.47 1,323,823 35.86 2
2018-04-16 66.15 67.58 65.46 66.96 654,835 37.83 2.11
2018-04-13 67.86 67.99 65.43 65.75 568,697 37.15 2.07
2018-04-12 67.21 67.99 66.66 67.38 517,531 38.07 2.13
2018-04-11 66.43 67.82 66.4 66.79 432,451 37.73 2.11
2018-04-10 66.81 67.61 65.84 66.97 507,586 37.84 2.11
2018-04-09 66.94 67.75 65.56 65.64 483,365 37.09 2.07
2018-04-06 66.99 67.94 65.57 66.42 458,990 37.53 2.1
2018-04-05 67.13 68.12 66.09 67.8 559,899 38.31 2.14
2018-04-04 63.25 67.42 63.25 66.76 729,677 37.72 2.11
2018-04-03 64.31 65.82 63.88 65.49 567,130 37 2.07
2018-04-02 63.98 63.98 62.02 63.6 505,019 35.93 2.01
2018-03-30 0 0 0 64.19 0 - -
2018-03-29 63.35 65.16 63.24 64.19 544,894 36.27 2.03
2018-03-28 65.59 65.85 63.03 63.09 565,571 35.64 1.99
2018-03-27 68.06 68.16 65.24 65.6 478,640 37.06 2.07
2018-03-26 68.14 68.35 66.41 67.7 473,344 38.25 2.14
2018-03-23 65.97 68.47 65.82 66.72 673,367 37.7 2.11
2018-03-22 68.32 69.47 66.47 66.5 534,558 37.57 2.1
2018-03-21 67.69 69.4 67.6 69.21 416,168 39.1 2.18
2018-03-20 67.02 67.88 66.19 67.86 404,663 38.34 2.14
2018-03-19 69.46 69.58 65.91 66.9 865,806 37.8 2.11
2018-03-16 69.86 70.26 68.65 70.13 983,803 39.62 2.21
2018-03-15 69.67 70.79 68.42 69.87 420,252 39.48 2.2
2018-03-14 69.74 70.07 68.37 69.57 460,265 39.31 2.2
2018-03-13 70.47 71.93 68.15 69.12 762,233 39.05 2.18
2018-03-12 68.39 70.46 68.31 70.27 788,464 39.7 2.22
2018-03-09 67.76 68.9 67.34 68.41 767,255 38.65 2.16
2018-03-08 69.62 69.63 66.6 66.93 779,155 37.81 2.11
2018-03-07 67.63 69.35 67.55 69.28 552,338 39.14 2.19
2018-03-06 68.93 70.36 68.06 68.67 768,661 38.8 2.17
2018-03-05 67.49 69.75 67.49 68.53 693,735 38.72 2.16
2018-03-02 64.95 67.66 64.06 67.39 585,180 38.07 2.13
2018-03-01 67.92 68.79 64.14 65.65 1,246,391 37.09 2.07
2018-02-28 69.05 70.82 67.75 67.95 777,854 38.39 2.14
2018-02-27 70.75 71.75 68.72 68.94 898,457 38.95 2.18
2018-02-26 68.77 69.94 68.51 69.62 905,230 39.33 2.2
2018-02-23 65.42 68.64 65.31 68.51 1,101,588 38.71 2.16
2018-02-22 66 66.51 64.62 65.03 895,221 36.74 2.05
2018-02-21 65.51 67.43 65.4 65.74 733,338 37.14 2.07
2018-02-20 66 67.45 64.79 65.28 1,052,813 36.88 2.06
2018-02-19 0 0 0 66.39 0 - -
2018-02-16 65.99 66.96 65.72 66.39 873,634 37.51 2.09
2018-02-15 65.07 66.14 64.46 65.95 937,206 37.26 2.08
2018-02-14 63.99 65.7 62.14 64.36 1,528,533 36.36 2.03
2018-02-13 61.23 64.95 61.1 64.53 2,228,959 36.46 2.04
2018-02-12 59.7 62.4 58.86 61.58 2,333,629 34.79 1.94
Get more Data

iRobot Stock History Chart

View IRBT PE ratio, PS ratio stocks charts and compare with peers.
IRBT Chart
Note: Compare iRobot stock price history with the index and industry peers.

iRobot Stock Price History: Past 5 years

Max Stock Price107.25Jul 28,2017
Min Stock Price27.81Aug 26,2015
Avg Stock Price47.33

iRobot Historical PE ratio: Past 5 years

Max PE Ratio62.11Jan 10,2014
Min PE Ratio19.31Feb 11,2016
Avg PE Ratio35.81

iRobot Historical PS ratio: Past 5 years

Max PS Ratio4.03Jul 28,2017
Min PS Ratio1.34Feb 11,2016
Avg PS Ratio2.17

IRBT Industry Peers

Company Price Change (%)
Rockwell Automation (ROK)177.661.28 (0.72%)
Kuka Ag (KUKAY)118.722.49 (2.05%)
Cisco (CSCO)44.250.44 (0.98%)
Spectrum Brands (SPB)78.50.54 (0.68%)
Panasonic (PCRFY)14.090.14 (0.98%)
Panasonic (PCRFY)14.090.14 (0.98%)
Electrolux (ELUXY)491.14 (2.27%)

iRobot share price history helps an investor analyze a company's history and do iRobot stock analysis . The price movement is easily depicted in the iRobot stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. IRBT stock saw an opening price of $79.72, and a closing price of $78.92 on Jun 15, 2018. The company's P/S ratio was at a high of 4.03 on Jul 28, 2017 according to our iRobot stock history data.