iRobot Corporation
IRBTNASDAQConsumer Cyclical
$0.05
+$0.00(+0.00%)
Market Cap$1718615
P/E Ratio—
52W High$13.06
52W Low$0.054
iRobot Corporation（IRBT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
irbt · 日线历史（复权）· FMP · 截至 2026年2月17日
5-Year High5Y
$101.47
Jun 9, 2021
-99.9% from here
5-Year Low5Y
$0.0450
Jan 23, 2026
+20.0% from low
IPO Priceadj.
$26.70
Nov 9, 2005
-99.8% since IPO
1 Year Ago
$4.23
Jun 9, 2025
-98.7% in 1Y
5 Years Ago
$101.20
Jun 8, 2021
-99.9% in 5Y
10 Years Ago
$38.30
Jun 8, 2016
-99.9% in 10Y
Historical Price Data · IRBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 13, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 12, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 11, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 10, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 9, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 6, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 5, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 4, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 3, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Feb 2, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Jan 30, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Jan 29, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Jan 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Jan 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Jan 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0K | +0.00% |
| Jan 23, 2026 | $0.17 | $0.19 | $0.05 | $0.05 | $0.05 | 8.4M | -67.68% |
| Jan 22, 2026 | $0.13 | $0.19 | $0.12 | $0.16 | $0.16 | 2.3M | +26.35% |
| Jan 21, 2026 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 665K | -12.99% |
| Jan 20, 2026 | $0.16 | $0.17 | $0.13 | $0.14 | $0.14 | 1.8M | -10.63% |
Showing 1–20 of 1,178 records
Annual Stock Price Performance · IRBT
Jan 1 → Dec 31 · 6 years2026-48.9%$0.11 → $0.05
-48.9%
2025-98.6%$7.88 → $0.11
-98.6%
2024-79.9%$38.50 → $7.75
-79.9%
2023-19.7%$48.22 → $38.70
-19.7%
2022-27.4%$66.34 → $48.13
-27.4%
2021-34.6%$100.71 → $65.88
-34.6%
Best Year2023 · -19.7%
Worst Year2025 · -98.6%
Positive Years0 / 6
Avg Annual Return-51.5%
6Y Total Return-99.9%
6Y CAGR~-71.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in IRBT?
If you invested $1,000 in IRBT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-48.1% / yr
Profit$-999
Based on Jun 8, 2016 · $38.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
iRobot Corporation（IRBT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IRBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IRBT 历史股价FMP 日线复权 OHLCV