iRhythm Technologies, Inc. (BIT:1IRTC)
Italy · Delayed Price · Currency is EUR 155.00
+1.00 (0.65%)
At close: Oct 21, 2025
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.11% | - |
| Oct 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Oct 29, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.52% | - |
| Oct 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Oct 27, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Oct 24, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.27% | - |
| Oct 23, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Oct 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Oct 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Oct 20, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Oct 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Oct 16, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 15, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 14, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 13, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Oct 9, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| Oct 8, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 7, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Oct 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Oct 3, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | - |
| Oct 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5.80% | - |
| Oct 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.17% | - |
| Sep 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Sep 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Sep 26, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Sep 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Sep 24, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -4.55% | - |
| Sep 23, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Sep 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Sep 19, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 3.42% | - |
| Sep 18, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Sep 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Sep 16, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Sep 15, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | - |
| Sep 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Sep 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Sep 10, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Sep 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.56% | - |
| Sep 8, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Sep 5, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | - |
| Sep 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 13.33% | - |
| Sep 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -7.53% | - |
| Sep 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Aug 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Aug 28, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Aug 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.10% | - |
| Aug 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Aug 25, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |