iRhythm Technologies, Inc. (FRA:I25)
Germany · Delayed Price · Currency is EUR 154.00
-3.00 (-1.91%)
At close: Jan 9, 2026
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Dec 4, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | - |
| Dec 3, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Dec 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Dec 1, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Nov 28, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Nov 27, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Nov 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 3.21% | - |
| Nov 25, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Nov 24, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 5.48% | - |
| Nov 21, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | - |
| Nov 20, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 2.10% | - |
| Nov 19, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Nov 18, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 4.48% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 134.00 | 134.00 | 134.00 | -4.96% | - |
| Nov 14, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Nov 13, 2025 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Nov 12, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | - |
| Nov 10, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Nov 7, 2025 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | -2.61% | - |
| Nov 6, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | - | - |
| Nov 5, 2025 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Nov 4, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Nov 3, 2025 | 161.00 | 161.00 | 154.00 | 154.00 | 154.00 | -10.98% | - |
| Oct 31, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 10.19% | - |
| Oct 30, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 29, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 2.61% | - |
| Oct 28, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Oct 27, 2025 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |