iRhythm Holdings, Inc. (FRA:I25)
Germany · Delayed Price · Currency is EUR 135.00
+8.00 (6.30%)
At close: Feb 20, 2026
iRhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 6.30% | - |
| Feb 19, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Feb 17, 2026 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 4.96% | 1 |
| Feb 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Feb 13, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Feb 12, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| Feb 11, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 10, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 9, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Feb 6, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | -2.36% | - |
| Feb 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Feb 4, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Feb 3, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.91% | - |
| Feb 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Jan 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jan 29, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.91% | - |
| Jan 28, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Jan 27, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Jan 26, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Jan 23, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jan 22, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Jan 21, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jan 20, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Jan 19, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Jan 16, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jan 15, 2026 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 9.09% | - |
| Jan 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Jan 13, 2026 | 143.00 | 143.00 | 133.00 | 133.00 | 133.00 | -10.14% | - |
| Jan 12, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -3.90% | - |
| Jan 9, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Jan 8, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Jan 7, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Jan 6, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 4.05% | - |
| Jan 5, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Jan 2, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Dec 30, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Dec 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Dec 23, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.72% | - |
| Dec 22, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3.52% | - |
| Dec 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Dec 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Dec 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Dec 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Dec 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 11, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Dec 10, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Dec 9, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Dec 8, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.65% | - |