iRobot Stock Price History, IRBT Historical Prices

Add to My Stocks
$66.39 $0.44 (0.67%) IRBT stock closing price Feb 16, 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
2018-02-16 65.99 66.96 65.72 66.39 873,634 37.51 2.09
2018-02-15 65.07 66.14 64.46 65.95 934,820 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
2018-02-09 62.29 63.27 55.77 57.9 5,705,621 27.57 2.09
2018-02-08 70.4 71.06 59.6 59.8 10,212,633 28.48 2.16
2018-02-07 87.05 89.66 86.45 88.04 1,309,255 41.92 3.17
2018-02-06 79.62 87.33 77.51 87.09 1,385,702 41.47 3.14
2018-02-05 85.91 89.22 81.81 81.92 1,386,069 39.01 2.95
2018-02-02 89.08 89.68 86.93 88.62 714,992 42.2 3.19
2018-02-01 88.53 91.06 87.55 89.91 505,925 42.81 3.24
2018-01-31 88.92 89.94 87.6 88.75 629,861 42.26 3.2
2018-01-30 91.7 91.83 86.3 88.61 1,820,516 42.2 3.19
2018-01-29 94.48 94.48 93 93.45 571,651 44.5 3.37
2018-01-26 93.18 94.4 92.18 94.36 547,141 44.93 3.4
2018-01-25 93.51 94.1 92 92.66 765,077 44.12 3.34
2018-01-24 91.64 94.85 91.5 93.51 1,113,980 44.53 3.37
2018-01-23 90 92.05 89.01 91.64 821,754 43.64 3.3
2018-01-22 88.5 90 87.54 89.94 765,163 42.83 3.24
2018-01-19 86.86 88.83 86.86 88.79 990,887 42.28 3.2
2018-01-18 88 88.04 86.01 86.22 614,392 41.06 3.11
2018-01-17 86.08 88.32 85.63 88.09 855,247 41.95 3.18
2018-01-16 87.9 89.45 84.4 85.69 1,273,525 40.81 3.09
2018-01-10 80.87 81.45 79.35 81.18 613,530 38.66 2.93
2018-01-09 81.82 82.12 80.28 81.17 777,726 38.65 2.93
2018-01-08 82.08 82.8 81.6 81.78 615,123 38.94 2.95
2018-01-05 81.37 82.45 80.46 82 647,341 39.05 2.96
2018-01-04 83.13 83.55 79.76 80.92 987,686 38.53 2.92
2018-01-03 80.16 83.23 80.15 83.04 788,944 39.54 2.99
2018-01-02 77.81 80.16 77.68 80.1 793,165 38.14 2.89
2017-12-29 79.16 79.16 76.7 76.7 534,926 36.52 2.77
2017-12-28 80.39 80.39 78.19 78.97 515,269 37.61 2.85
2017-12-27 80.11 81.16 79.95 80.04 491,558 38.11 2.89
2017-12-26 79.24 80.24 78.84 80.11 618,098 38.15 2.89
2017-12-22 79 80 77.5 79.52 610,576 37.87 2.87
2017-12-21 77.65 79.47 77.29 79.24 721,910 37.73 2.86
2017-12-20 77.14 77.57 76.17 77.56 654,286 36.93 2.8
2017-12-19 75 77.45 74.88 77.14 962,859 36.73 2.78
2017-12-18 75.07 76.79 73.46 74.73 1,359,397 35.59 2.69
2017-12-15 73.25 74.43 73.2 74.43 2,005,036 35.44 2.68
2017-12-14 74 74.69 72 73.22 1,339,908 34.87 2.64
2017-12-13 70.48 74.25 70.24 74.03 1,977,033 35.25 2.67
2017-12-12 66.22 70.97 65.97 70.4 1,504,437 33.52 2.54
2017-12-11 66.63 66.64 64.45 66.34 1,167,922 31.59 2.39
2017-12-08 67.59 68.75 66 66.77 1,037,832 31.8 2.41
2017-12-07 64.92 67.16 64.65 66.85 1,129,350 31.83 2.41
2017-12-06 65 66.45 64.77 65.03 832,862 30.97 2.34
2017-12-05 64.44 65.88 63 65.23 1,098,196 31.06 2.35
2017-12-04 66.9 66.9 63.66 64.58 969,252 30.75 2.33
2017-12-01 68.64 68.67 64.27 65.99 1,226,455 31.42 2.38
2017-11-30 67.8 68.96 65.87 68.62 716,999 32.68 2.47
2017-11-29 67.94 68.6 65.21 67.65 905,662 32.21 2.44
2017-11-28 69.49 69.89 67.77 68.14 612,416 32.45 2.46
2017-11-27 68.5 70.49 68.5 69.6 776,899 33.14 2.51
2017-11-24 68.8 69.36 67.34 68.37 367,516 32.56 2.46
2017-11-23 0 0 0 68.5 0 - -
2017-11-22 73.24 73.28 66 68.5 2,120,736 32.62 2.47
2017-11-21 72.32 73.2 72.18 73.07 422,280 34.8 2.63
2017-11-20 71.61 72.22 70.61 72.12 476,095 34.34 2.6
2017-11-17 70.64 72.17 70.51 71.45 837,879 34.02 2.58
2017-11-16 69.11 71.1 69 70.71 762,981 33.67 2.55
2017-11-15 68.2 68.79 66.66 68.26 591,198 32.51 2.46
2017-11-14 69.78 72.75 68.76 68.79 1,312,679 32.76 2.48
2017-11-13 68.5 70.21 67.76 70.09 584,172 33.38 2.53
2017-11-10 67.79 69.26 67.74 68.8 490,579 32.76 2.48
2017-11-09 67.64 68.65 67.05 67.79 541,251 32.28 2.44
2017-11-08 66.6 68.82 66.39 68.45 682,683 32.6 2.47
2017-11-07 68.6 69 66.97 67 1,042,361 31.91 2.42
2017-11-06 67.55 68.91 67.44 68.55 715,478 32.64 2.47
2017-11-03 67.1 68.42 66.4 67.4 1,122,703 32.1 2.43
2017-11-02 66.31 67.68 66.21 66.85 1,055,151 31.83 2.41
2017-11-01 67.06 67.81 66.2 66.67 838,039 31.75 2.4
2017-10-31 64.65 68 64.5 67.19 1,418,056 32 2.42
2017-10-30 66.19 66.98 62.96 64.65 1,414,094 30.79 2.33
2017-10-27 65 67.66 64.52 66.67 1,954,398 31.75 2.4
2017-10-26 65.72 65.84 63 63.38 2,541,658 30.18 2.28
2017-10-25 80.22 81.93 64.79 65.11 8,239,384 31.01 2.35
2017-10-24 75.01 76.35 73.63 75.26 2,285,613 36.89 2.83
2017-10-23 77 77 74.05 74.83 1,172,952 36.68 2.81
2017-10-20 76.53 77.29 75.41 76.25 789,962 37.38 2.86
2017-10-19 76.17 76.55 74.54 75.9 610,176 37.21 2.85
2017-10-18 77.02 78.41 76.16 76.83 799,409 37.66 2.89
2017-10-17 75.29 76.61 74.26 76.43 1,349,272 37.47 2.87
2017-10-16 77 77.95 75.42 75.51 644,356 37.02 2.84
2017-10-13 78.62 78.73 76.14 76.62 786,775 37.56 2.88
2017-10-12 77.16 79.6 76.8 78.97 812,991 38.71 2.97
2017-10-11 77.79 78.02 75.45 77.07 699,802 37.78 2.89
2017-10-10 77 77.88 76.41 77.52 526,093 38 2.91
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 Price20.24Feb 25,2013
Avg Stock Price44.87

iRobot Historical PE ratio: Past 5 years

Max PE Ratio62.11Jan 10,2014
Min PE Ratio19.31Feb 11,2016
Avg PE Ratio35.88

iRobot Historical PS ratio: Past 5 years

Max PS Ratio4.03Jul 28,2017
Min PS Ratio1.29Feb 25,2013
Avg PS Ratio2.15

IRBT Industry Peers

Company Price Change (%)
Rockwell Automation (ROK)185.562.02 (1.08%)
Kuka Ag (KUKAY)1310.99 (0.75%)
Cisco (CSCO)44.330.25 (0.57%)
Spectrum Brands (SPB)102.540.46 (0.45%)
Panasonic (PCRFY)15.290.44 (2.96%)
Panasonic (PCRFY)15.290.44 (2.96%)
Electrolux (ELUXY)67.440.29 (0.43%)

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 $65.99, and a closing price of $66.39 on Feb 16, 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.