iRobot Stock Price History, IRBT Historical Prices

Add to My Stocks
$73.76 $2.38 (3.13%) IRBT stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download iRobot stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and iRobot P/E ratio data for the stock. The iRobot stock price history chart shows that the stock price was at a low of 7.1 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2574.5875.2972.6373.75116942536.152.77
2017-09-2279.9880.4974.8676.14172355237.322.86
2017-09-2180.0281.2079.1579.9472520439.193.00
2017-09-2082.4583.2179.1379.99108166639.213.00
2017-09-1982.0083.4881.8382.6990691940.533.11
2017-09-1880.1282.2179.0081.20137610239.803.05
2017-09-1582.9383.5979.1979.81262883439.123.00
2017-09-1486.4887.4980.1281.84347771540.123.07
2017-09-13100.25100.5084.7085.08653495541.713.20
2017-09-1295.89100.9695.89100.8774016149.453.79
2017-09-1195.8897.9995.8896.7842721247.443.63
2017-09-0896.0097.0895.0695.1745863546.653.57
2017-09-0794.7096.5894.1196.5551426847.333.63
2017-09-0695.4196.8393.3894.8855760946.513.56
2017-09-0596.7897.0194.8996.0448685747.083.61
2017-09-0195.7596.9995.4096.7047290647.403.63
2017-08-3194.5995.5093.0595.4252798846.783.58
2017-08-3093.0894.3292.9193.9233548946.043.53
2017-08-2990.9993.4890.9892.6352070445.413.48
2017-08-2891.0092.5090.4691.8657025745.033.45
2017-08-2591.0091.8790.1190.7052858644.463.41
2017-08-2492.8993.4390.1690.6965988444.463.41
2017-08-2392.3693.2591.2792.5363854045.363.47
2017-08-2294.1694.9192.4992.7373188245.463.48
2017-08-2197.1497.6793.9594.1072633446.133.53
2017-08-1898.6299.0596.1997.28106978547.693.65
2017-08-17101.79102.6498.7298.8251028248.443.71
2017-08-16104.08104.08101.23102.3738973150.183.84
2017-08-15105.40105.40102.51103.2838649950.633.88
2017-08-14103.57105.36102.20104.8563061851.403.94
2017-08-11101.08103.27101.01102.2347025550.113.84
2017-08-10103.85104.59100.61100.8855530949.453.79
2017-08-09104.84105.34103.33104.6146166851.283.93
2017-08-08106.38106.84104.50105.2969378451.613.95
2017-08-07103.89107.08103.00105.1790550651.553.95
2017-08-04102.37103.28101.28102.8155155050.403.86
2017-08-03103.88105.46101.98102.2653444450.133.84
2017-08-02107.82107.82102.27103.8691449350.913.90
2017-08-01106.05107.25104.58106.5871848252.254.00
2017-07-31107.53109.78104.22105.51101275151.723.96
2017-07-28104.00107.85103.52107.25113912752.574.03
2017-07-27106.71108.92102.12105.24234489151.593.95
2017-07-26101.25109.4095.75106.49749723752.204.00
2017-07-2590.7090.7087.1087.90237449145.313.44
2017-07-2489.4992.3188.5290.38173869346.593.53
2017-07-2185.0288.9285.0288.4791928645.603.46
2017-07-2087.2987.6984.6485.0052107643.813.32
2017-07-1985.0187.4785.0186.7755993344.733.39
2017-07-1884.9285.1283.9284.7555403543.693.31
2017-07-1784.0385.6683.5884.9055692743.763.32
2017-07-1484.7584.9683.5983.9942423943.293.28
2017-07-1385.6585.6583.0584.6252751143.623.31
2017-07-1284.1285.2583.3785.0281498143.833.32
2017-07-1184.3085.3882.2983.2481258142.913.25
2017-07-1083.9685.0082.6884.4777654643.543.30
2017-07-0780.3084.5080.2383.6598908543.123.27
2017-07-0680.7881.4279.4080.54140087041.523.15
2017-07-0583.0484.3081.5482.18114056242.363.21
2017-07-0383.3084.7681.0683.5488642543.063.27
2017-06-3086.2286.8584.0984.14112556443.373.29
2017-06-2992.7492.7886.3486.78129986144.733.39
2017-06-2891.0393.6388.4392.47135955747.673.62
2017-06-27100.36100.4690.0890.65190655146.733.54
2017-06-26101.95102.8799.43100.9839234352.053.95
2017-06-23100.39102.70100.27101.2069636652.173.96
2017-06-22100.99101.6599.00100.4356022351.773.93
2017-06-2198.40102.3297.77101.0878019852.103.95
2017-06-2099.0099.9897.3297.7360479350.383.82
2017-06-1996.9699.2796.6198.7888339350.923.86
2017-06-1698.6898.8695.7796.27159904749.623.76
2017-06-15100.20101.0597.1897.97165736250.503.83
2017-06-14100.34104.61100.13101.99128369752.573.99
2017-06-1399.43101.5498.50100.2880203351.693.92
2017-06-1295.9998.7691.5198.65113382750.853.86
2017-06-09100.42100.9593.1395.99113567149.483.75
2017-06-0898.98100.4897.8299.9363367851.513.91
2017-06-0796.8699.3196.0899.2368747051.153.88
2017-06-0696.7598.8796.3196.8655419149.933.79
2017-06-0597.5598.0696.2797.2065873250.103.80
2017-06-0295.2997.5894.4397.4669622550.243.81
2017-06-0192.5895.2292.4095.1694520349.053.72
2017-05-3198.2898.9192.2792.72145547447.793.63
2017-05-3096.8699.9896.0799.8284872351.453.90
2017-05-290.000.000.0097.140N/AN/A
2017-05-2694.6997.6894.0997.1461462350.073.80
2017-05-2594.9895.4993.3094.7775919748.853.71
2017-05-2497.2697.8094.1294.3580442648.633.69
2017-05-2396.5697.6895.2397.0059380950.003.79
2017-05-2294.4796.2394.0196.0256288949.503.75
Get more Data

iRobot Stock 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 Historical Prices: Past 5 years

Max Stock Price 107.25 Jul 28,2017
Min Stock Price 16.5 Nov 15,2012
Avg Stock Price 40.42

iRobot Historical PE ratio: Past 5 years

Max PE Ratio 62.11 Jan 10,2014
Min PE Ratio 13.75 Nov 15,2012
Avg PE Ratio 34.47

iRobot Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Jul 28,2017
Min PS Ratio 0.98 Nov 15,2012
Avg PS Ratio 2.03

IRBT Industry Peers

Company Price Change (%)
Rockwell Automation (ROK)177.710.16 (0.09%)
Kuka Ag (KUKAY)168.490 (0%)
Toshiba (TOSYY)16.280.28 (1.75%)
Cisco (CSCO)33.720.35 (1.05%)
Spectrum Brands (SPB)103.431.98 (1.88%)
Panasonic (PCRFY)14.440.18 (1.23%)
Electrolux (ELUXY)69.90.84 (1.19%)

iRobot historical quotes helps an investor analyze a company's history and do iRobot stock analysis . iRobot stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 76.14 and 1723552 shares of IRBT were traded on 22 Sep, 2017. Looking at iRobot stock market history data, the P/S ratio was at a low of 0.57 on 20 Nov, 2008. .