Irobot Stock Price History

IRBT Stock  USD 3.70  0.64  20.92%   
Below is the normalized historical share price chart for iRobot extending back to November 09, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IRobot stands at 3.70, as last reported on the 16th of March 2025, with the highest price reaching 3.84 and the lowest price hitting 2.99 during the day.
IPO Date
9th of November 2005
200 Day MA
8.3954
50 Day MA
8.1046
Beta
1.188
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in IRobot Stock, it is important to understand the factors that can impact its price. iRobot holds Efficiency (Sharpe) Ratio of -0.0934, which attests that the entity had a -0.0934 % return per unit of risk over the last 3 months. iRobot exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out IRobot's Standard Deviation of 9.56, risk adjusted performance of (0.07), and Market Risk Adjusted Performance of (0.30) to validate the risk estimate we provide.
  
At this time, IRobot's Other Stockholder Equity is comparatively stable compared to the past year. Capital Stock is likely to gain to about 310.2 K in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 482.2 M in 2025. . At this time, IRobot's Price Book Value Ratio is comparatively stable compared to the past year. Price To Book Ratio is likely to gain to 2.89 in 2025, whereas Price Earnings To Growth Ratio is likely to drop 0 in 2025. IRobot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0934

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsIRBT

Estimated Market Risk

 9.91
  actual daily
88
88% of assets are less volatile

Expected Return

 -0.93
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average IRobot is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IRobot by adding IRobot to a well-diversified portfolio.
Price Book
1.848
Enterprise Value Ebitda
(1.19)
Price Sales
0.0724
Shares Float
26.6 M
Wall Street Target Price
11.47

IRobot Stock Price History Chart

There are several ways to analyze IRobot Stock price data. The simplest method is using a basic IRobot candlestick price chart, which shows IRobot price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 6, 202512.7
Lowest PriceMarch 13, 20253.06

IRobot March 16, 2025 Stock Price Synopsis

Various analyses of IRobot's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IRobot Stock. It can be used to describe the percentage change in the price of IRobot from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IRobot Stock.
IRobot Price Action Indicator 0.61 
IRobot Price Rate Of Daily Change 1.21 
IRobot Price Daily Balance Of Power 0.75 

IRobot March 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in IRobot Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IRobot intraday prices and daily technical indicators to check the level of noise trading in IRobot Stock and then apply it to test your longer-term investment strategies against IRobot.

IRobot Stock Price History Data

The price series of IRobot for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 9.64 with a coefficient of variation of 19.19. Under current investment horizon, the daily prices are spread out with arithmetic mean of 8.15. The median price for the last 90 days is 8.07.
OpenHighLowCloseVolume
03/16/2025
 3.07  3.84  2.99  3.70 
03/14/2025 3.07  3.84  2.99  3.70  8,019,149 
03/13/2025 3.85  3.99  3.05  3.06  8,086,568 
03/12/2025 4.01  4.48  3.63  4.06  17,309,308 
03/11/2025 6.50  6.60  6.07  6.31  2,382,854 
03/10/2025 6.73  6.88  6.37  6.48  1,681,994 
03/07/2025 6.68  7.18  6.55  7.08  1,636,684 
03/06/2025 6.87  7.10  6.63  6.70  909,766 
03/05/2025 6.68  7.09  6.54  7.07  1,316,748 
03/04/2025 6.53  6.94  6.33  6.64  1,822,735 
03/03/2025 7.41  7.42  6.64  6.68  2,132,344 
02/28/2025 7.45  7.57  7.16  7.27  1,344,344 
02/27/2025 7.62  7.69  7.35  7.59  1,270,935 
02/26/2025 7.55  7.81  7.43  7.57  1,610,995 
02/25/2025 7.67  7.67  7.15  7.39  2,065,829 
02/24/2025 8.72  8.75  7.69  7.70  1,865,081 
02/21/2025 9.62  9.74  8.67  8.75  1,309,273 
02/20/2025 10.02  10.12  9.33  9.51  1,623,284 
02/19/2025 10.42  10.73  9.92  10.06  1,630,897 
02/18/2025 9.59  10.56  9.03  10.44  3,266,210 
02/14/2025 9.46  10.10  9.20  9.49  2,646,635 
02/13/2025 9.17  9.44  8.90  9.34  1,980,337 
02/12/2025 9.18  9.53  8.61  9.12  2,472,084 
02/11/2025 8.85  9.79  8.83  9.63  4,366,454 
02/10/2025 7.86  9.33  7.70  9.15  5,549,123 
02/07/2025 7.80  7.88  7.51  7.67  1,231,704 
02/06/2025 8.13  8.20  7.66  7.79  1,489,483 
02/05/2025 8.10  8.19  7.85  8.07  1,068,454 
02/04/2025 7.57  8.18  7.53  8.10  1,457,666 
02/03/2025 7.39  7.70  7.29  7.60  1,218,002 
01/31/2025 7.58  8.11  7.52  7.69  1,699,589 
01/30/2025 7.78  7.81  7.45  7.56  1,012,725 
01/29/2025 7.97  8.18  7.64  7.74  890,784 
01/28/2025 8.16  8.19  7.76  7.99  1,076,296 
01/27/2025 8.15  8.24  7.70  8.15  2,436,330 
01/24/2025 8.30  8.75  8.08  8.42  2,066,568 
01/23/2025 7.77  8.23  7.71  8.23  1,728,562 
01/22/2025 7.81  8.16  7.70  7.91  1,859,470 
01/21/2025 9.00  9.15  7.51  7.79  4,437,647 
01/17/2025 8.45  8.98  8.15  8.85  3,336,338 
01/16/2025 8.35  8.63  8.09  8.30  1,729,674 
01/15/2025 8.87  9.66  8.29  8.30  2,471,465 
01/14/2025 8.40  8.89  8.05  8.36  2,831,807 
01/13/2025 9.45  9.45  8.11  8.18  3,128,286 
01/10/2025 10.50  10.83  10.20  10.45  1,175,239 
01/08/2025 12.07  12.21  10.41  10.76  2,163,672 
01/07/2025 12.05  12.65  11.50  12.22  3,794,184 
01/06/2025 10.94  13.06  10.81  12.70  8,281,540 
01/03/2025 8.12  9.97  7.95  9.91  2,971,508 
01/02/2025 7.88  8.45  7.79  7.95  783,852 
12/31/2024 7.93  7.95  7.54  7.75  585,082 
12/30/2024 7.75  7.90  7.54  7.87  718,364 
12/27/2024 8.15  8.32  7.75  7.95  977,027 
12/26/2024 7.93  8.20  7.78  8.07  1,001,915 
12/24/2024 7.42  8.10  7.21  7.95  947,444 
12/23/2024 7.41  7.54  7.21  7.39  635,159 
12/20/2024 7.30  7.70  7.18  7.44  1,598,355 
12/19/2024 7.97  8.02  7.34  7.47  693,555 
12/18/2024 8.70  8.86  7.69  7.77  1,200,833 
12/17/2024 8.83  8.96  8.46  8.69  713,335 
12/16/2024 8.75  9.33  8.54  8.92  980,906 

About IRobot Stock history

IRobot investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IRobot is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iRobot will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IRobot stock prices may prove useful in developing a viable investing in IRobot
Last ReportedProjected for Next Year
Common Stock Shares Outstanding29.6 M26.8 M
Net Loss-257.7 M-244.8 M

IRobot Quarterly Net Working Capital

70.26 Million

IRobot Stock Technical Analysis

IRobot technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of IRobot technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IRobot trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Performance Analysis Now

   

Performance Analysis

Check effects of mean-variance optimization against your current asset allocation
All  Next Launch Module

IRobot Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IRobot's price direction in advance. Along with the technical and fundamental analysis of IRobot Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of IRobot to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for IRobot Stock Analysis

When running IRobot's price analysis, check to measure IRobot's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy IRobot is operating at the current time. Most of IRobot's value examination focuses on studying past and present price action to predict the probability of IRobot's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move IRobot's price. Additionally, you may evaluate how the addition of IRobot to your portfolios can decrease your overall portfolio volatility.