iRhythm Technologies, Inc. (LON:0A7L)
London · Delayed Price · Currency is GBP · Price in USD 177.71
0.00 (0.00%)
At close: Dec 29, 2025
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 175.00 | 177.71 | 175.00 | 177.71 | 177.71 | -0.85% | 2 |
| Dec 24, 2025 | 178.87 | 179.23 | 176.79 | 179.23 | 179.23 | 0.27% | 1 |
| Dec 23, 2025 | 177.30 | 178.74 | 177.30 | 178.74 | 178.74 | 4.35% | 2 |
| Dec 22, 2025 | 175.13 | 175.13 | 171.29 | 171.29 | 171.29 | 1.06% | 5 |
| Dec 17, 2025 | 170.21 | 170.21 | 169.50 | 169.50 | 169.50 | 0.12% | 7 |
| Dec 16, 2025 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | -0.22% | 3 |
| Dec 15, 2025 | 167.01 | 170.24 | 167.01 | 169.66 | 169.66 | 0.99% | 2 |
| Dec 12, 2025 | 168.99 | 168.99 | 168.01 | 168.01 | 168.01 | -1.99% | 1 |
| Dec 11, 2025 | 171.20 | 171.42 | 171.20 | 171.42 | 171.42 | 0.98% | - |
| Dec 10, 2025 | 174.49 | 174.49 | 169.76 | 169.76 | 169.76 | -3.58% | 8 |
| Dec 9, 2025 | 173.51 | 176.07 | 173.51 | 176.07 | 176.07 | 0.61% | 9 |
| Dec 8, 2025 | 177.95 | 177.95 | 175.01 | 175.01 | 175.01 | -1.31% | 16 |
| Dec 5, 2025 | 180.47 | 182.04 | 177.33 | 177.33 | 177.33 | -1.95% | 5 |
| Dec 4, 2025 | 183.05 | 183.05 | 179.52 | 180.86 | 180.86 | -2.36% | 15 |
| Dec 1, 2025 | 184.19 | 185.23 | 180.96 | 185.23 | 185.23 | 0.03% | 1 |
| Nov 28, 2025 | 189.33 | 189.33 | 185.17 | 185.17 | 185.17 | -0.57% | 24 |
| Nov 26, 2025 | 188.00 | 188.88 | 186.24 | 186.24 | 186.24 | -1.07% | 8 |
| Nov 25, 2025 | 185.00 | 188.25 | 183.38 | 188.25 | 188.25 | 2.84% | 101 |
| Nov 24, 2025 | 181.58 | 185.44 | 179.95 | 183.06 | 183.06 | 1.90% | 3 |
| Nov 21, 2025 | 167.50 | 179.66 | 167.50 | 179.66 | 179.66 | 5.45% | 51 |
| Nov 19, 2025 | 165.01 | 170.37 | 165.01 | 170.37 | 170.37 | 5.82% | 1 |
| Nov 17, 2025 | 168.80 | 168.80 | 156.68 | 161.01 | 161.01 | -2.79% | 12 |
| Nov 14, 2025 | 166.64 | 167.85 | 162.50 | 165.62 | 165.62 | -3.68% | 19 |
| Nov 13, 2025 | 172.87 | 172.87 | 171.94 | 171.94 | 171.94 | -4.01% | 13 |
| Nov 12, 2025 | 177.17 | 179.13 | 177.17 | 179.13 | 179.13 | 1.49% | 2 |
| Nov 11, 2025 | 176.32 | 179.00 | 176.32 | 176.50 | 176.50 | 0.45% | 14 |
| Nov 10, 2025 | 175.81 | 175.81 | 174.60 | 175.71 | 175.71 | 1.80% | 11 |
| Nov 7, 2025 | 174.63 | 175.55 | 172.61 | 172.61 | 172.61 | -2.15% | 12 |
| Nov 6, 2025 | 180.51 | 181.98 | 176.41 | 176.41 | 176.41 | -2.36% | 23 |
| Nov 5, 2025 | 182.05 | 182.05 | 176.43 | 180.67 | 180.67 | 0.31% | 3 |
| Nov 4, 2025 | 183.45 | 184.83 | 178.75 | 180.11 | 180.11 | -3.26% | 67 |
| Nov 3, 2025 | 182.51 | 186.17 | 180.65 | 186.17 | 186.17 | -1.18% | 6 |
| Oct 31, 2025 | 203.69 | 206.00 | 188.40 | 188.40 | 188.40 | 3.32% | 173 |
| Oct 30, 2025 | 183.06 | 186.37 | 182.34 | 182.34 | 182.34 | -1.62% | 59 |
| Oct 29, 2025 | 182.67 | 190.96 | 182.67 | 185.34 | 185.34 | 0.30% | 73 |
| Oct 28, 2025 | 179.01 | 184.78 | 179.01 | 184.78 | 184.78 | 1.44% | 206 |
| Oct 27, 2025 | 180.19 | 182.16 | 180.00 | 182.16 | 182.16 | 0.34% | 24 |
| Oct 24, 2025 | 183.91 | 183.91 | 180.75 | 181.55 | 181.55 | 0.30% | 28 |
| Oct 23, 2025 | 176.70 | 181.00 | 174.88 | 181.00 | 181.00 | 3.01% | 11 |
| Oct 22, 2025 | 182.00 | 182.00 | 175.42 | 175.71 | 175.71 | -2.22% | 2 |
| Oct 21, 2025 | 181.22 | 181.22 | 179.06 | 179.70 | 179.70 | -0.35% | 36 |
| Oct 20, 2025 | 182.36 | 182.49 | 178.28 | 180.34 | 180.34 | -0.09% | 54 |
| Oct 17, 2025 | 180.32 | 181.00 | 179.00 | 180.51 | 180.51 | -0.32% | 191 |
| Oct 16, 2025 | 177.73 | 183.05 | 173.87 | 181.09 | 181.09 | -0.50% | 371 |
| Oct 15, 2025 | 182.00 | 182.00 | 176.79 | 182.00 | 182.00 | 2.23% | 19 |
| Oct 14, 2025 | 179.44 | 179.44 | 176.10 | 178.04 | 178.04 | 0.25% | 42 |
| Oct 13, 2025 | 177.00 | 177.59 | 177.00 | 177.59 | 177.59 | 0.50% | - |
| Oct 10, 2025 | 177.33 | 177.33 | 176.70 | 176.70 | 176.70 | -0.49% | 12 |
| Oct 9, 2025 | 178.37 | 182.09 | 177.26 | 177.57 | 177.57 | -0.87% | 29 |
| Oct 8, 2025 | 179.06 | 179.13 | 176.93 | 179.13 | 179.13 | 1.43% | 7 |