American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

IRBT

IRBT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

IRBT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of IRBT by members of U.S. Congress

Politician Type Traded
Ron Wyden Senate / D Sale (Full) $1,001 - $15,000 Feb 06, 2025
Ron Wyden Senate / D Sale (Partial) $15,001 - $50,000 Nov 11, 2022
Ron Wyden Senate / D Purchase $1,001 - $15,000 Aug 26, 2020
Ron Wyden Senate / D Purchase $15,001 - $50,000 Jul 27, 2020
Ron Wyden Senate / D Purchase $15,001 - $50,000 Jun 24, 2020
Ron Wyden Senate / D Purchase $1,001 - $15,000 Apr 06, 2020
Tom Malinowski House / D Sale $15,001 - $50,000 Sep 26, 2019
Tom Malinowski House / D Purchase $15,001 - $50,000 Feb 01, 2019
IRBT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
IRBT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
IRBT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in IRBT holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by IRBT's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $22,500 Oct 18, 2023 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $22,500 Jul 19, 2023 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $43,500 Jan 20, 2023 Issue: Trade (domestic/foreign)
  • $43,500 Oct 20, 2022 Issue: Trade (domestic/foreign)
  • $43,500 Jul 20, 2022 Issue: Trade (domestic/foreign)
  • $43,500 Apr 20, 2022 Issue: Trade (domestic/foreign)
  • $43,500 Jan 20, 2022 Issue: Trade (domestic/foreign)
  • $10,000 Jan 20, 2022 Issue: None
  • $30,000 Oct 20, 2021 Issue: Trade (domestic/foreign)
  • $30,000 Jul 20, 2021 Issue: Trade (domestic/foreign)
  • $50,000 Apr 21, 2021 Issue: Trade (domestic/foreign)
  • $60,000 Jan 21, 2021 Issue: Trade (domestic/foreign)
  • $20,000 Oct 20, 2020 Issue: Trade (domestic/foreign)
  • $40,000 Aug 25, 2020 Issue: Trade (domestic/foreign)
  • $40,000 Apr 20, 2020 Issue: Trade (domestic/foreign)
  • $30,000 Apr 16, 2020 Issue: Telecommunications
  • $50,000 Jan 21, 2020 Issue: Trade (domestic/foreign)
  • $30,000 Jan 16, 2020 Issue: Telecommunications
  • $110,000 Oct 21, 2019 Issue: Telecommunications Trade (domestic/foreign)
  • $30,000 Oct 17, 2019 Issue: Telecommunications
  • $12,000 Oct 09, 2019 Issue: Trade (domestic/foreign)
  • $80,000 Jul 22, 2019 Issue: Trade (domestic/foreign) Telecommunications
  • $20,000 Jul 03, 2019 Issue: Trade (domestic/foreign)
  • $60,000 Apr 22, 2019 Issue: Trade (domestic/foreign)
  • $20,000 Apr 02, 2019 Issue: Trade (domestic/foreign)
  • $40,000 Jan 22, 2019 Issue: Trade (domestic/foreign)
  • $20,000 Jan 18, 2019 Issue: Trade (domestic/foreign)
  • $40,000 Jan 16, 2015 Issue: Defense Budget/Appropriations
  • $40,000 Oct 17, 2014 Issue: Defense Budget/Appropriations
  • $40,000 Jul 18, 2014 Issue: Defense Budget/Appropriations
  • $40,000 Apr 18, 2014 Issue: Defense Budget/Appropriations
  • $40,000 Jan 17, 2014 Issue: Budget/Appropriations Defense
  • $40,000 Oct 21, 2013 Issue: Defense Budget/Appropriations
  • $40,000 Jul 19, 2013 Issue: Defense Budget/Appropriations
  • $40,000 Apr 18, 2013 Issue: Defense Budget/Appropriations
  • $40,000 Jan 22, 2013 Issue: Budget/Appropriations Defense
  • $40,000 Oct 19, 2012 Issue: Defense Budget/Appropriations
  • $40,000 Jul 19, 2012 Issue: Budget/Appropriations Defense
  • $40,000 Apr 20, 2012 Issue: Budget/Appropriations
  • $20,000 Jan 18, 2012 Issue: Budget/Appropriations
  • $10,000 Jan 13, 2012 Issue: Defense
  • $20,000 Oct 18, 2011 Issue: Budget/Appropriations
  • $30,000 Oct 17, 2011 Issue: Defense
  • $20,000 Jul 20, 2011 Issue: Budget/Appropriations
  • $30,000 Jul 18, 2011 Issue: Defense
  • $30,000 Apr 19, 2011 Issue: Defense
  • $20,000 Apr 18, 2011 Issue: Budget/Appropriations
  • $20,000 Jan 19, 2011 Issue: Budget/Appropriations
  • $30,000 Jan 18, 2011 Issue: Defense
  • $20,000 Jan 17, 2011 Issue: Defense
  • $20,000 Oct 19, 2010 Issue: Budget/Appropriations
  • $30,000 Oct 19, 2010 Issue: Defense
  • $20,000 Oct 17, 2010 Issue: Budget/Appropriations
  • $20,000 Jul 20, 2010 Issue: Budget/Appropriations
  • $30,000 Jul 19, 2010 Issue: Defense
  • $20,000 Jul 15, 2010 Issue: Budget/Appropriations
  • $30,000 Apr 20, 2010 Issue: Budget/Appropriations
  • $30,000 Apr 20, 2010 Issue: Defense
  • $20,000 Apr 19, 2010 Issue: Budget/Appropriations
  • $20,000 Jan 20, 2010 Issue: Budget/Appropriations
  • $20,000 Jan 19, 2010 Issue: Defense
  • $20,000 Jan 19, 2010 Issue: Defense
  • $20,000 Oct 21, 2009 Issue: Defense
  • $20,000 Oct 19, 2009 Issue: Defense
  • $20,000 Oct 16, 2009 Issue: Budget/Appropriations
  • $20,000 Jul 19, 2009 Issue: Defense
  • $30,000 Jul 17, 2009 Issue: Defense
  • $20,000 Jul 08, 2009 Issue: Budget/Appropriations
  • $10,000 May 11, 2009 Issue: Defense
  • $20,000 Jul 20, 2008 Issue: Defense
  • $20,000 Feb 10, 2008 Issue: Defense
  • $20,000 Feb 10, 2004 Issue: Defense
  • $20,000 Jul 30, 2003 Issue: Defense
Revolving Door

Former government officials who have lobbied for IRBT

Quiver Logo

No former government officials on record as having lobbied for IRBT

Revolving Door Dashboard
Corporate Lobbying

IRBT Estimated quarterly lobbying spending

Revenue Breakdown

IRBT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
IRBT Income Statement
IRBT Balance Sheet
IRBT Cash Flow
U.S. Patents

New IRBT patent grants

  • Patent Title: Docking station for a mobile cleaning robot Mar. 24, 2026
  • Patent Title: Battery Feb. 24, 2026
  • Patent Title: Cleaning robot tank with a mopping pad Dec. 09, 2025
  • Patent Title: Debris container Dec. 09, 2025
  • Patent Title: Cleaning pad for a mobile cleaning robot Oct. 21, 2025
  • Patent Title: Drip tray for use with a mobile cleaning robot Aug. 26, 2025
  • Patent Title: Cleaning pad Apr. 22, 2025
  • Patent Title: Latch for a filtering device Apr. 15, 2025
  • Patent Title: Debris container Apr. 15, 2025
  • Patent Title: Battery Feb. 18, 2025
  • Patent Title: Bumper of an autonomous floor cleaning robot Nov. 19, 2024
  • Patent Title: Cleaning pad for a mobile cleaning robot Nov. 19, 2024
  • Patent Title: Drip tray for use with a mobile cleaning robot Nov. 12, 2024
  • Patent Title: Cleaning pad for use in a mobile cleaning robot Oct. 29, 2024
  • Patent Title: Mobile cleaning robot Oct. 01, 2024
  • Patent Title: Docking station canister Mar. 19, 2024
  • Patent Title: Mobile cleaning robot Mar. 05, 2024
  • Patent Title: Lid of an autonomous floor cleaning robot Jan. 09, 2024
  • Patent Title: Mobile cleaning robot Dec. 19, 2023
  • Patent Title: Mobile floor-cleaning robot with floor-type detection Jun. 12, 2018
  • Patent Title: Carpet drift estimation using differential sensors for visual measurements May. 15, 2018
  • Patent Title: Robot confinement May. 01, 2018
  • Patent Title: Removing debris from cleaning robots May. 01, 2018
  • Patent Title: Adaptive mapping with spatial summaries of sensor data Apr. 24, 2018
  • Patent Title: Navigational control system for a robotic device Apr. 24, 2018
  • Patent Title: Autonomous robot auto-docking and energy management systems and methods Apr. 03, 2018
  • Patent Title: Evacuation station Apr. 03, 2018
  • Patent Title: Evacuation station Mar. 27, 2018
  • Patent Title: Celestial navigation system for an autonomous vehicle Mar. 20, 2018
  • Patent Title: Robot navigational sensor system Mar. 20, 2018
  • Patent Title: Wall following robot Mar. 20, 2018
  • Patent Title: Transferable intelligent control device Mar. 13, 2018
  • Patent Title: Systems and methods for vslam optimization Mar. 06, 2018
  • Patent Title: Autonomous floor cleaning with a removable pad Mar. 06, 2018
  • Patent Title: Mobile robot system Feb. 27, 2018
  • Patent Title: Robot system Feb. 27, 2018
  • Patent Title: Methods and systems for complete coverage of a surface by an autonomous robot Feb. 20, 2018
  • Patent Title: Evacuation station system Feb. 13, 2018
  • Patent Title: Systems and methods for using multiple hypotheses in a visual simultaneous localization and mapping system Feb. 06, 2018
  • Patent Title: Autonomous robot auto-docking and energy management systems and methods Feb. 06, 2018
  • Patent Title: Debris sensor for cleaning apparatus Feb. 06, 2018
  • Patent Title: Displaying images from a robot Jan. 30, 2018
  • Patent Title: Wall following robot Jan. 30, 2018
  • Patent Title: Environmental management systems including mobile robots and methods using same Jan. 23, 2018
  • Patent Title: Cleaning element for a robotic vacuum Oct. 28, 2014
  • Patent Title: Cleaning element for a robotic vacuum Feb. 04, 2014
  • Patent Title: Remote controlled vehicle May. 14, 2013
  • Patent Title: Air filter for a robotic vacuum Dec. 18, 2012
  • Patent Title: Robot vacuum cleaner Nov. 13, 2012
  • Patent Title: Robot vacuum cleaner May. 08, 2012
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to IRBT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
IRBT News

Recent insights relating to IRBT

CNBC Recommendations

Recent picks made for IRBT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in IRBT

IRBT Analyst Ratings

IRBT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
IRBT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $IRBT stock a Buy, Sell, or Hold?

  • What is the price target for $IRBT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

IRBT Top Shareholders
Shareholder
Shares Held
IRBT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $IRBT stock?

  • Who owns the most shares of $IRBT stock?

  • What funds own $IRBT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

IRBT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view IRBT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About IRBT

No description available

IRBT (IRBT) Historical Stock Prices

IRBT (IRBT) closed at $0.4664 on December 19, 2025. Over the past year its adjusted close ranged from $0.4664 to $12.70. Daily prices go back to January 2, 2014, 3,011 trading days in all.

  • 1 month-71.73%
  • 3 months-89.10%
  • Year to date-93.98%
  • 1 year-93.75%
  • 3 years-99.02%
  • 5 years-99.44%
  • Max-98.66%
See every congressional and insider trade on the IRBT price chart

Quiver Premium charts IRBT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Dec 19, 2025 0.6701 0.6989 0.4402 0.4664 0.4664 44,974,154
Dec 18, 2025 0.8100 0.9400 0.6401 0.6668 0.6668 52,189,592
Dec 17, 2025 0.7301 1.09 0.7200 0.7620 0.7620 111,923,680
Dec 16, 2025 0.8901 1.04 0.6900 0.7602 0.7602 77,556,864
Dec 15, 2025 1.20 1.48 1.07 1.18 1.18 104,254,682
Dec 12, 2025 4.99 5.68 4.17 4.32 4.32 35,507,277
Dec 11, 2025 5.46 5.64 4.60 5.00 5.00 61,604,399
Dec 10, 2025 4.07 5.55 3.92 5.24 5.24 129,652,319
Dec 9, 2025 3.19 3.92 3.05 3.53 3.53 36,799,814
Dec 8, 2025 4.11 4.26 3.04 3.17 3.17 34,076,147
Dec 5, 2025 3.61 4.95 3.46 3.69 3.69 145,733,679
Dec 4, 2025 3.02 3.25 2.83 3.03 3.03 37,303,957
Dec 3, 2025 2.17 3.50 2.12 3.39 3.39 228,605,096
Dec 2, 2025 1.59 2.10 1.57 1.95 1.95 14,701,103
Dec 1, 2025 1.77 2.52 1.61 1.69 1.69 40,096,262
Nov 28, 2025 1.71 1.72 1.56 1.58 1.58 1,212,604
Nov 26, 2025 1.55 1.68 1.52 1.65 1.65 1,722,716
Nov 25, 2025 1.54 1.58 1.47 1.53 1.53 1,057,803
Nov 24, 2025 1.50 1.56 1.45 1.56 1.56 2,165,431
Nov 21, 2025 1.43 1.55 1.40 1.50 1.50 2,613,211
Nov 20, 2025 1.71 1.83 1.40 1.42 1.42 3,131,723
Nov 19, 2025 1.78 1.80 1.63 1.65 1.65 1,991,682
Nov 18, 2025 1.75 1.88 1.74 1.76 1.76 1,478,236
Nov 17, 2025 1.93 2.00 1.75 1.76 1.76 2,027,969
Nov 14, 2025 1.92 2.10 1.91 1.95 1.95 1,579,129
Nov 13, 2025 2.05 2.05 1.95 1.98 1.98 1,951,295
Nov 12, 2025 2.14 2.25 2.06 2.10 2.10 2,045,432
Nov 11, 2025 2.23 2.25 2.01 2.14 2.14 2,992,781
Nov 10, 2025 2.26 2.45 2.13 2.33 2.33 3,482,454
Nov 7, 2025 2.01 2.23 1.92 2.20 2.20 4,418,333
Nov 6, 2025 2.73 2.74 2.30 2.32 2.32 2,580,487
Nov 5, 2025 2.71 2.73 2.55 2.70 2.70 1,942,576
Nov 4, 2025 2.77 2.89 2.68 2.68 2.68 1,577,923
Nov 3, 2025 3.20 3.20 2.75 2.89 2.89 3,014,884
Oct 31, 2025 3.09 3.18 3.08 3.18 3.18 1,770,739
Oct 30, 2025 3.23 3.23 2.94 3.08 3.08 3,269,246
Oct 29, 2025 3.07 3.48 3.05 3.27 3.27 6,758,420
Oct 28, 2025 3.69 3.69 3.04 3.04 3.04 8,045,526
Oct 27, 2025 4.86 4.93 3.57 3.69 3.69 17,845,922
Oct 24, 2025 4.86 5.84 4.62 5.58 5.58 9,586,283
Oct 23, 2025 4.42 4.92 4.37 4.69 4.69 3,360,193
Oct 22, 2025 4.51 5.31 4.14 4.50 4.50 8,862,582
Oct 21, 2025 4.52 4.52 4.20 4.34 4.34 2,079,479
Oct 20, 2025 4.71 4.94 4.50 4.52 4.52 2,991,906
Oct 17, 2025 4.83 4.83 4.36 4.50 4.50 3,414,378
Oct 16, 2025 5.44 5.90 4.75 4.89 4.89 7,092,971
Oct 15, 2025 4.14 6.10 4.13 5.37 5.37 25,762,331
Oct 14, 2025 3.86 4.03 3.70 3.93 3.93 906,153
Oct 13, 2025 3.90 4.13 3.89 3.94 3.94 1,003,436
Oct 10, 2025 4.15 4.17 3.77 3.79 3.79 1,440,583
Oct 9, 2025 4.15 4.33 4.02 4.10 4.10 1,319,056
Oct 8, 2025 4.25 4.33 4.08 4.15 4.15 1,033,146
Oct 7, 2025 4.56 4.56 4.08 4.16 4.16 2,331,315
Oct 6, 2025 4.34 4.65 4.28 4.56 4.56 2,793,808
Oct 3, 2025 4.06 4.62 3.96 4.22 4.22 4,249,450
Oct 2, 2025 3.80 4.10 3.75 3.99 3.99 2,356,592
Oct 1, 2025 3.60 3.79 3.56 3.67 3.67 1,331,039
Sep 30, 2025 3.50 3.64 3.45 3.59 3.59 909,816
Sep 29, 2025 3.56 3.66 3.48 3.49 3.49 1,090,774
Sep 26, 2025 3.44 3.54 3.37 3.48 3.48 1,160,761
Sep 25, 2025 3.48 3.48 3.26 3.44 3.44 1,455,363
Sep 24, 2025 3.86 3.93 3.56 3.56 3.56 1,714,627
Sep 23, 2025 4.24 4.27 3.81 3.83 3.83 1,829,884
Sep 22, 2025 4.17 4.33 3.96 4.24 4.24 1,610,942
Sep 19, 2025 4.45 4.46 4.23 4.28 4.28 1,570,415
Sep 18, 2025 4.18 4.54 4.14 4.41 4.41 2,360,493
Sep 17, 2025 4.00 4.26 3.90 4.05 4.05 1,951,746
Sep 16, 2025 3.98 4.15 3.81 4.01 4.01 1,576,105
Sep 15, 2025 3.49 4.00 3.48 3.95 3.95 2,732,424
Sep 12, 2025 3.61 3.61 3.42 3.42 3.42 1,352,852
Sep 11, 2025 3.40 3.71 3.40 3.63 3.63 1,542,125
Sep 10, 2025 3.37 3.48 3.33 3.41 3.41 563,508
Sep 9, 2025 3.30 3.39 3.27 3.39 3.39 800,470
Sep 8, 2025 3.24 3.35 3.18 3.31 3.31 975,527
Sep 5, 2025 3.16 3.30 3.11 3.24 3.24 792,823
Sep 4, 2025 3.16 3.17 3.04 3.14 3.14 1,058,524
Sep 3, 2025 3.27 3.29 3.19 3.19 3.19 683,107
Sep 2, 2025 3.36 3.37 3.17 3.27 3.27 1,228,221
Aug 29, 2025 3.59 3.60 3.31 3.39 3.39 1,485,522
Aug 28, 2025 3.71 3.72 3.55 3.59 3.59 743,988
Aug 27, 2025 3.73 3.94 3.64 3.66 3.66 2,088,080
Aug 26, 2025 3.54 3.76 3.52 3.73 3.73 2,066,043
Aug 25, 2025 3.38 3.54 3.25 3.52 3.52 1,063,190
Aug 22, 2025 3.28 3.44 3.25 3.36 3.36 959,461
Aug 21, 2025 3.27 3.27 3.18 3.25 3.25 781,352
Aug 20, 2025 3.36 3.36 3.12 3.29 3.29 1,303,678
Aug 19, 2025 3.58 3.74 3.35 3.37 3.37 1,325,445
Aug 18, 2025 3.39 3.65 3.36 3.57 3.57 1,249,866
Aug 15, 2025 3.68 3.69 3.38 3.39 3.39 1,009,019
Aug 14, 2025 3.60 3.66 3.38 3.64 3.64 1,556,208
Aug 13, 2025 3.45 3.78 3.43 3.69 3.69 1,566,457
Aug 12, 2025 3.55 3.61 3.38 3.42 3.42 1,468,445
Aug 11, 2025 3.75 3.95 3.53 3.55 3.55 1,292,895
Aug 8, 2025 3.90 4.05 3.71 3.75 3.75 1,172,398
Aug 7, 2025 4.29 4.40 3.89 3.91 3.91 1,521,643
Aug 6, 2025 4.48 4.49 4.16 4.22 4.22 936,443
Aug 5, 2025 4.21 4.58 4.18 4.49 4.49 1,481,439
Aug 4, 2025 4.00 4.15 3.95 4.13 4.13 712,047
Aug 1, 2025 4.00 4.07 3.82 3.96 3.96 1,227,556
Jul 31, 2025 4.23 4.38 4.16 4.21 4.21 1,245,471
Jul 30, 2025 4.36 4.43 4.12 4.21 4.21 1,167,217
Jul 29, 2025 4.91 4.91 4.32 4.33 4.33 1,633,385
Jul 28, 2025 4.93 5.15 4.74 4.83 4.83 1,625,924
Jul 25, 2025 5.16 5.16 4.80 4.88 4.88 1,787,957
Jul 24, 2025 5.11 5.29 4.94 5.13 5.13 2,086,953
Jul 23, 2025 4.64 5.52 4.64 5.23 5.23 5,809,623
Jul 22, 2025 4.83 4.83 4.28 4.51 4.51 3,125,779
Jul 21, 2025 4.52 5.17 4.52 4.76 4.76 3,316,053
Jul 18, 2025 4.74 4.78 4.45 4.48 4.48 1,333,067
Jul 17, 2025 4.59 4.92 4.55 4.64 4.64 2,310,586
Jul 16, 2025 4.62 4.62 4.30 4.55 4.55 2,182,398
Jul 15, 2025 4.68 5.13 4.48 4.51 4.51 4,372,519
Jul 14, 2025 3.92 4.98 3.89 4.83 4.83 5,977,161
Jul 11, 2025 4.07 4.37 3.81 3.95 3.95 2,399,142
Jul 10, 2025 3.73 4.28 3.65 4.18 4.18 2,772,100
Jul 9, 2025 3.92 4.10 3.71 3.73 3.73 1,793,959
Jul 8, 2025 3.74 4.10 3.65 3.88 3.88 3,517,037
Jul 7, 2025 3.29 3.89 3.21 3.74 3.74 4,149,412
Jul 3, 2025 3.26 3.43 3.26 3.34 3.34 1,031,072
Jul 2, 2025 3.15 3.25 3.14 3.21 3.21 899,364
Jul 1, 2025 3.15 3.27 3.05 3.14 3.14 1,180,732
Jun 30, 2025 3.27 3.33 3.08 3.13 3.13 1,429,208
Jun 27, 2025 3.38 3.55 3.21 3.24 3.24 6,618,893
Jun 26, 2025 3.12 3.37 3.11 3.31 3.31 1,820,431
Jun 25, 2025 3.28 3.29 3.06 3.08 3.08 1,027,916
Jun 24, 2025 3.24 3.30 3.12 3.24 3.24 1,419,549
Jun 23, 2025 3.13 3.17 2.93 3.14 3.14 1,985,685
Jun 20, 2025 3.15 3.19 3.01 3.16 3.16 2,160,579
Jun 18, 2025 3.12 3.25 3.03 3.09 3.09 1,607,948
Jun 17, 2025 3.38 3.40 3.08 3.09 3.09 2,110,746
Jun 16, 2025 3.26 3.60 3.23 3.40 3.40 2,215,588
Jun 13, 2025 3.35 3.40 3.18 3.21 3.21 1,631,303
Jun 12, 2025 3.53 3.53 3.34 3.39 3.39 1,731,689
Jun 11, 2025 3.79 3.81 3.50 3.52 3.52 2,793,837
Jun 10, 2025 4.18 4.34 3.70 3.72 3.72 3,708,239
Jun 9, 2025 4.05 4.36 3.94 4.23 4.23 4,223,745
Jun 6, 2025 3.46 4.09 3.30 3.96 3.96 5,066,769
Jun 5, 2025 3.38 3.77 3.23 3.35 3.35 4,120,014
Jun 4, 2025 3.26 3.36 3.11 3.33 3.33 1,311,072
Jun 3, 2025 3.11 3.32 2.89 3.25 3.25 2,350,516
Jun 2, 2025 3.06 3.14 2.88 3.08 3.08 1,798,245
May 30, 2025 3.19 3.20 2.93 3.07 3.07 2,476,412
May 29, 2025 3.62 4.22 3.19 3.25 3.25 5,383,681
May 28, 2025 3.89 3.95 3.35 3.51 3.51 5,118,216
May 27, 2025 2.67 4.30 2.64 3.98 3.98 26,497,461
May 23, 2025 2.55 2.66 2.53 2.58 2.58 850,847
May 22, 2025 2.52 2.69 2.49 2.65 2.65 775,703
May 21, 2025 2.72 2.78 2.54 2.56 2.56 1,091,891
May 20, 2025 2.82 2.89 2.73 2.74 2.74 1,011,538
May 19, 2025 2.90 2.92 2.73 2.79 2.79 1,119,401
May 16, 2025 2.79 3.00 2.74 3.00 3.00 1,404,549
May 15, 2025 2.92 2.96 2.77 2.77 2.77 1,086,686
May 14, 2025 2.81 3.14 2.80 2.94 2.94 1,684,630
May 13, 2025 2.85 2.98 2.77 2.79 2.79 1,781,773
May 12, 2025 2.70 2.92 2.69 2.80 2.80 1,998,440
May 9, 2025 2.69 2.76 2.48 2.55 2.55 1,566,054
May 8, 2025 2.36 2.68 2.33 2.67 2.67 2,235,871
May 7, 2025 2.25 2.34 2.14 2.31 2.31 1,566,049
May 6, 2025 2.26 2.42 2.26 2.36 2.36 998,254
May 5, 2025 2.47 2.51 2.26 2.31 2.31 1,101,750
May 2, 2025 2.66 2.74 2.50 2.52 2.52 1,195,233
May 1, 2025 2.49 2.76 2.37 2.58 2.58 1,556,872
Apr 30, 2025 2.29 2.53 2.12 2.45 2.45 1,819,024
Apr 29, 2025 2.42 2.44 2.27 2.37 2.37 650,525
Apr 28, 2025 2.42 2.56 2.35 2.44 2.44 950,384
Apr 25, 2025 2.40 2.42 2.22 2.42 2.42 1,091,793
Apr 24, 2025 2.12 2.50 2.07 2.44 2.44 1,734,545
Apr 23, 2025 2.08 2.22 2.04 2.10 2.10 1,622,943
Apr 22, 2025 1.94 2.01 1.93 1.98 1.98 989,918
Apr 21, 2025 2.00 2.00 1.80 1.91 1.91 1,280,554
Apr 17, 2025 2.00 2.08 1.85 2.01 2.01 1,736,172
Apr 16, 2025 1.82 2.10 1.79 2.01 2.01 2,398,209
Apr 15, 2025 1.90 1.92 1.76 1.83 1.83 1,620,534
Apr 14, 2025 2.20 2.23 1.90 1.92 1.92 1,444,683
Apr 11, 2025 2.06 2.13 1.96 2.09 2.09 842,993
Apr 10, 2025 2.18 2.18 2.00 2.05 2.05 1,160,257
Apr 9, 2025 1.99 2.35 1.82 2.25 2.25 3,493,189
Apr 8, 2025 2.23 2.25 1.99 2.03 2.03 1,172,621
Apr 7, 2025 2.06 2.27 1.80 2.14 2.14 2,859,886
Apr 4, 2025 2.14 2.18 1.91 2.18 2.18 2,201,227
Apr 3, 2025 2.36 2.37 2.18 2.19 2.19 1,556,349
Apr 2, 2025 2.41 2.62 2.40 2.50 2.50 1,409,401
Apr 1, 2025 2.69 2.69 2.39 2.48 2.48 1,766,692
Mar 31, 2025 2.71 2.83 2.60 2.70 2.70 1,633,884
Mar 28, 2025 3.09 3.10 2.80 2.81 2.81 1,749,576
Mar 27, 2025 3.32 3.39 3.10 3.12 3.12 1,092,483
Mar 26, 2025 3.33 3.38 3.21 3.34 3.34 1,102,327
Mar 25, 2025 3.44 3.48 3.21 3.33 3.33 1,608,119
Mar 24, 2025 3.38 3.50 3.29 3.44 3.44 1,888,869
Mar 21, 2025 3.07 3.32 3.04 3.28 3.28 1,888,122
Mar 20, 2025 3.30 3.43 3.12 3.16 3.16 1,401,276
Mar 19, 2025 3.45 3.52 3.31 3.41 3.41 1,708,333
Mar 18, 2025 3.75 3.80 3.42 3.45 3.45 1,807,542
Mar 17, 2025 3.61 3.89 3.39 3.77 3.77 3,381,792
Mar 14, 2025 3.07 3.84 2.98 3.70 3.70 8,035,017
Mar 13, 2025 3.85 3.99 3.05 3.06 3.06 8,086,568
Mar 12, 2025 4.01 4.48 3.63 4.06 4.06 17,314,195
Mar 11, 2025 6.50 6.60 6.07 6.31 6.31 2,382,854
Mar 10, 2025 6.73 6.88 6.37 6.48 6.48 1,685,882
Mar 7, 2025 6.68 7.18 6.55 7.08 7.08 1,637,376
Mar 6, 2025 6.87 7.10 6.63 6.70 6.70 909,766
Mar 5, 2025 6.68 7.09 6.54 7.07 7.07 1,318,076
Mar 4, 2025 6.53 6.94 6.33 6.64 6.64 1,822,774
Mar 3, 2025 7.41 7.42 6.64 6.68 6.68 2,132,344
Feb 28, 2025 7.45 7.57 7.16 7.27 7.27 1,345,227
Feb 27, 2025 7.62 7.69 7.35 7.59 7.59 1,270,935
Feb 26, 2025 7.55 7.81 7.43 7.57 7.57 1,610,995
Feb 25, 2025 7.67 7.67 7.15 7.38 7.38 2,065,829
Feb 24, 2025 8.72 8.75 7.69 7.70 7.70 1,865,081
Feb 21, 2025 9.62 9.74 8.67 8.75 8.75 1,312,184
Feb 20, 2025 10.02 10.12 9.33 9.51 9.51 1,623,284
Feb 19, 2025 10.42 10.73 9.92 10.06 10.06 1,631,721
Feb 18, 2025 9.59 10.56 9.03 10.44 10.44 3,273,108
Feb 14, 2025 9.46 10.10 9.20 9.49 9.49 2,647,670
Feb 13, 2025 9.17 9.44 8.90 9.34 9.34 1,980,337
Feb 12, 2025 9.18 9.53 8.61 9.12 9.12 2,478,626
Feb 11, 2025 8.85 9.79 8.83 9.63 9.63 4,369,545
Feb 10, 2025 7.86 9.33 7.70 9.15 9.15 5,560,491
Feb 7, 2025 7.80 7.88 7.51 7.67 7.67 1,233,536
Feb 6, 2025 8.13 8.20 7.66 7.79 7.79 1,490,811
Feb 5, 2025 8.10 8.19 7.85 8.07 8.07 1,068,454
Feb 4, 2025 7.57 8.18 7.53 8.10 8.10 1,457,666
Feb 3, 2025 7.39 7.70 7.29 7.60 7.60 1,218,002
Jan 31, 2025 7.58 8.11 7.52 7.69 7.69 1,699,589
Jan 30, 2025 7.78 7.81 7.45 7.56 7.56 1,012,725
Jan 29, 2025 7.97 8.18 7.64 7.74 7.74 890,784
Jan 28, 2025 8.16 8.19 7.75 7.99 7.99 1,076,296
Jan 27, 2025 8.15 8.24 7.70 8.15 8.15 2,436,330
Jan 24, 2025 8.30 8.75 8.08 8.42 8.42 2,066,568
Jan 23, 2025 7.77 8.23 7.71 8.23 8.23 1,728,562
Jan 22, 2025 7.81 8.16 7.70 7.91 7.91 1,859,470
Jan 21, 2025 9.00 9.15 7.51 7.79 7.79 4,437,647
Jan 17, 2025 8.45 8.98 8.15 8.85 8.85 3,336,338
Jan 16, 2025 8.35 8.63 8.09 8.30 8.30 1,729,674
Jan 15, 2025 8.87 9.66 8.29 8.30 8.30 2,471,465
Jan 14, 2025 8.40 8.89 8.05 8.36 8.36 2,831,807
Jan 13, 2025 9.45 9.45 8.11 8.18 8.18 3,128,286
Jan 10, 2025 10.50 10.83 10.20 10.45 10.45 1,175,239
Jan 8, 2025 12.07 12.21 10.41 10.76 10.76 2,163,672
Jan 7, 2025 12.05 12.65 11.50 12.22 12.22 3,794,184
Jan 6, 2025 10.94 13.06 10.81 12.70 12.70 8,281,540
Jan 3, 2025 8.12 9.97 7.95 9.91 9.91 2,971,508
Jan 2, 2025 7.88 8.45 7.79 7.95 7.95 783,852
Dec 31, 2024 7.93 7.95 7.54 7.75 7.75 585,082
Dec 30, 2024 7.75 7.90 7.54 7.87 7.87 718,364
Dec 27, 2024 8.15 8.32 7.75 7.95 7.95 977,027
Dec 26, 2024 7.93 8.20 7.78 8.06 8.06 1,001,915
Dec 24, 2024 7.42 8.10 7.21 7.95 7.95 947,444
Dec 23, 2024 7.41 7.54 7.21 7.39 7.39 635,159
Dec 20, 2024 7.30 7.70 7.18 7.44 7.44 1,598,355
Dec 19, 2024 7.97 8.02 7.34 7.46 7.46 693,555

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
IRBT Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at IRBT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation