Irobot Stock Price History
| IRBT Stock | USD 2.82 0.30 9.62% |
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 2.82, as last reported on the 29th of March, with the highest price reaching 3.10 and the lowest price hitting 2.80 during the day.
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 -0.12, which attests that the entity had a -0.12 % 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 9.66, market risk adjusted performance of (0.27), and Risk Adjusted Performance of (0.08) 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.
IPO Date 9th of November 2005 | 200 Day MA 8.0831 | 50 Day MA 6.8354 | Beta 1.188 |
IRobot |
Sharpe Ratio = -0.1157
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | IRBT |
Estimated Market Risk
| 9.98 actual daily | 89 89% of assets are less volatile |
Expected Return
| -1.16 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.12 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 1.5605 | Enterprise Value Ebitda (1.19) | Price Sales 0.0551 | 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 Price | January 6, 2025 | 12.7 |
| Lowest Price | March 28, 2025 | 2.82 |
IRobot March 29, 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 Accumulation Distribution | 169,216 | |
| IRobot Price Action Indicator | (0.28) | |
| IRobot Price Rate Of Daily Change | 0.90 | |
| IRobot Price Daily Balance Of Power | (1.00) |
IRobot March 29, 2025 Stock Price Analysis
IRobot Stock Price History Data
The price series of IRobot for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 9.88 with a coefficient of variation of 31.42. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.35. The median price for the last 90 days is 7.79.| Open | High | Low | Close | Volume | ||
| 03/28/2025 | 3.09 | 3.10 | 2.80 | 2.82 | 1,748,566 | |
| 03/27/2025 | 3.32 | 3.39 | 3.10 | 3.12 | 1,086,149 | |
| 03/26/2025 | 3.33 | 3.38 | 3.21 | 3.34 | 1,099,713 | |
| 03/25/2025 | 3.44 | 3.48 | 3.21 | 3.33 | 1,608,019 | |
| 03/24/2025 | 3.38 | 3.51 | 3.29 | 3.44 | 1,887,745 | |
| 03/21/2025 | 3.07 | 3.32 | 3.04 | 3.28 | 1,887,807 | |
| 03/20/2025 | 3.30 | 3.43 | 3.13 | 3.16 | 1,401,119 | |
| 03/19/2025 | 3.45 | 3.52 | 3.32 | 3.41 | 1,707,853 | |
| 03/18/2025 | 3.75 | 3.80 | 3.42 | 3.45 | 1,806,680 | |
| 03/17/2025 | 3.61 | 3.89 | 3.39 | 3.77 | 3,379,468 | |
| 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 | 8,058,815 | |
| 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 | 909,408 | |
| 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 | 1,610,959 | |
| 02/25/2025 | 7.67 | 7.67 | 7.15 | 7.39 | 2,065,185 | |
| 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 | 1,622,611 | |
| 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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 29.6 M | 26.8 M | |
| Net Loss | -257.7 M | -244.8 M |
IRobot Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| 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.
| Risk Adjusted Performance | (0.08) | |||
| Jensen Alpha | (0.79) | |||
| Total Risk Alpha | (0.38) | |||
| Treynor Ratio | (0.28) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.