iRhythm Technologies, Inc. (BIT:1IRTC)
Italy · Delayed Price · Currency is EUR 136.00
0.00 (0.00%)
At close: Aug 14, 2025
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 7.35% | - |
| Aug 21, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 20, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 13, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 12, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 11, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 8, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 7, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 6, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Aug 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.50% | - |
| Aug 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 18.18% | - |
| Jul 31, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Jul 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Jul 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Jul 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Jul 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jul 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jul 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Jul 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jul 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Jul 16, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Jul 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jul 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Jul 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |