iRhythm Technologies, Inc. (BIT:1IRTC)
Italy · Delayed Price · Currency is EUR 138.00
-5.00 (-3.50%)
At close: Aug 5, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Jul 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Jul 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Jul 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jul 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jul 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Jul 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -5.43% | - |
| Jul 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Jun 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Jun 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Jun 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jun 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Jun 24, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Jun 23, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Jun 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 19, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Jun 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Jun 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jun 13, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Jun 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Jun 9, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jun 6, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Jun 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jun 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |