iRobot Stock Price History, IRBT Historical Prices

Add to My Stocks
$94.77 $4.92 (5.48%) IRBT stock closing price Aug 17, 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
2018-08-17 89.46 95.07 88.43 94.77 837,073 47.39 2.68
2018-08-16 89.51 90.42 88.61 89.85 686,191 44.93 2.54
2018-08-14 86.55 88.55 85.72 87.78 420,354 43.89 2.48
2018-08-13 86.2 87.74 85.36 86.04 429,094 43.02 2.44
2018-08-09 87.15 88.49 86.29 86.83 579,671 43.42 2.46
2018-08-07 84.69 86.04 83.75 84.1 774,326 42.05 2.38
2018-08-06 81.55 84.36 81.55 84.18 649,914 42.09 2.38
2018-08-03 81.9 83.47 80.82 81.74 649,409 40.87 2.31
2018-08-02 78.79 82.28 78.21 82.02 763,600 41.01 2.32
2018-08-01 79.06 80.25 78.13 78.98 506,230 39.49 2.24
2018-07-31 77.34 80.15 77.25 79.25 703,561 39.63 2.24
2018-07-27 83.35 83.5 79.14 80.16 1,007,553 42.19 2.41
2018-07-26 83.17 85.36 82.13 82.91 1,199,387 43.64 2.49
2018-07-25 82.3 89.48 80.54 83.29 6,645,826 43.84 2.5
2018-07-24 74.05 74.45 70.86 71.19 2,293,745 37.47 2.14
2018-07-23 73.36 74.53 71.28 73.25 1,201,261 38.55 2.2
2018-07-20 77.66 78.72 73.89 74.06 667,943 38.98 2.22
2018-07-18 79.5 79.5 77.89 78.68 501,694 41.41 2.36
2018-07-17 79 80.3 78.16 79.84 674,339 42.02 2.4
2018-07-12 79.89 81.89 79.58 81.12 742,267 42.7 2.43
2018-07-11 79.76 81.75 79.07 79.2 435,098 41.68 2.38
2018-07-10 77.21 81.21 75.2 80.96 1,054,806 42.61 2.43
2018-07-09 80.89 82.36 80.26 80.91 578,330 42.58 2.43
2018-07-06 82 83.62 78.64 80.87 1,120,672 42.56 2.43
2018-07-05 76.93 81.78 76.42 81.33 1,747,698 42.81 2.44
2018-07-03 76.23 77.54 75.73 76.29 259,648 40.15 2.29
2018-07-02 75.1 76.46 74.03 75.93 498,352 39.96 2.28
2018-06-29 76.74 77.97 75.75 75.77 690,406 39.88 2.27
2018-06-28 76.09 76.85 75.31 76.3 395,188 40.16 2.29
2018-06-27 75.77 77.49 75.43 76.02 517,285 40.01 2.28
2018-06-26 74.76 76.35 74.44 75.4 354,750 39.68 2.26
2018-06-25 75.38 76 73.51 74.42 565,666 39.17 2.23
2018-06-22 77.37 77.76 75.59 75.92 656,776 39.96 2.28
2018-06-21 78.32 78.32 75.5 77.14 559,005 40.6 2.32
2018-06-20 78.34 79.1 77.7 78.37 466,729 41.25 2.35
2018-06-19 78.06 79.33 76.05 77.97 755,073 41.04 2.34
2018-06-18 78.5 79.28 77.58 79.07 500,979 41.62 2.37
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
2018-05-28 0 0 0 62.73 0 - -
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
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 Price48.82

iRobot Historical PE ratio: Past 5 years

Max PE Ratio62.11Jan 10,2014
Min PE Ratio19.31Feb 11,2016
Avg PE Ratio35.79

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)173.630.31 (0.18%)
Kuka Ag (KUKAY)102.992.3 (2.18%)
Cisco (CSCO)45.870.71 (1.57%)
Spectrum Br-hld (SPB)90.360.31 (0.34%)
Panasonic (PCRFY)12.310.03 (0.24%)
Panasonic (PCRFY)12.310.03 (0.24%)
Electrolux (ELUXY)44.730.11 (0.25%)

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 $89.46, and a closing price of $94.77 on Aug 17, 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.