iRhythm Technologies, Inc. (LON:0A7L)
London · Delayed Price · Currency is GBP · Price in USD 181.55
+0.55 (0.30%)
At close: Oct 24, 2025
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 178.03 | 180.00 | 176.00 | 176.61 | 176.61 | 0.18% | 20 |
| Oct 6, 2025 | 176.03 | 177.94 | 176.03 | 176.30 | 176.30 | 0.06% | 63 |
| Oct 3, 2025 | 174.40 | 176.19 | 174.13 | 176.19 | 176.19 | 4.29% | 75 |
| Oct 2, 2025 | 167.79 | 169.00 | 167.47 | 168.94 | 168.94 | 4.34% | 20 |
| Oct 1, 2025 | 172.05 | 172.19 | 160.00 | 161.92 | 161.92 | -2.78% | 370 |
| Sep 30, 2025 | 168.50 | 168.73 | 166.55 | 166.55 | 166.55 | -3.15% | 47 |
| Sep 29, 2025 | 171.96 | 172.47 | 171.96 | 171.96 | 171.96 | -0.46% | 16 |
| Sep 26, 2025 | 172.76 | 172.76 | 172.76 | 172.76 | 172.76 | 1.51% | 1 |
| Sep 25, 2025 | 170.19 | 170.19 | 169.76 | 170.19 | 170.19 | -1.40% | 12 |
| Sep 24, 2025 | 174.51 | 174.51 | 172.61 | 172.61 | 172.61 | -4.67% | 11 |
| Sep 23, 2025 | 182.08 | 182.08 | 181.07 | 181.07 | 181.07 | 0.46% | 32 |
| Sep 22, 2025 | 173.68 | 180.25 | 173.68 | 180.25 | 180.25 | 1.34% | 36 |
| Sep 19, 2025 | 177.20 | 177.87 | 177.20 | 177.87 | 177.87 | 2.63% | 88 |
| Sep 18, 2025 | 174.27 | 174.27 | 172.50 | 173.32 | 173.32 | -0.93% | 4 |
| Sep 17, 2025 | 173.19 | 174.95 | 173.19 | 174.95 | 174.95 | 0.20% | 118 |
| Sep 16, 2025 | 175.00 | 175.00 | 174.18 | 174.59 | 174.59 | -0.53% | 10 |
| Sep 15, 2025 | 177.76 | 177.76 | 175.52 | 175.52 | 175.52 | -2.71% | 4 |
| Sep 12, 2025 | 180.32 | 180.41 | 180.32 | 180.41 | 180.41 | -0.82% | 40 |
| Sep 11, 2025 | 184.28 | 184.28 | 181.90 | 181.90 | 181.90 | -0.44% | 92 |
| Sep 10, 2025 | 184.12 | 186.47 | 182.70 | 182.70 | 182.70 | -2.10% | 85 |
| Sep 9, 2025 | 185.37 | 186.69 | 184.22 | 186.63 | 186.63 | 1.44% | 23 |
| Sep 8, 2025 | 182.96 | 184.00 | 182.91 | 183.97 | 183.97 | 0.54% | 27 |
| Sep 5, 2025 | 180.10 | 183.99 | 180.10 | 182.98 | 182.98 | 0.17% | 124 |
| Sep 4, 2025 | 177.00 | 182.67 | 174.45 | 182.67 | 182.67 | 4.47% | 145 |
| Sep 3, 2025 | 165.83 | 175.41 | 165.83 | 174.85 | 174.85 | 3.00% | 21 |
| Sep 2, 2025 | 169.76 | 169.76 | 165.83 | 169.76 | 169.76 | -1.59% | 9 |
| Aug 29, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1.82% | 2 |
| Aug 27, 2025 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | 0.55% | 2 |
| Aug 26, 2025 | 166.50 | 168.49 | 166.50 | 168.49 | 168.49 | 0.47% | 102 |
| Aug 25, 2025 | 169.27 | 169.27 | 167.70 | 167.70 | 167.70 | -1.52% | 42 |
| Aug 22, 2025 | 167.80 | 171.47 | 167.23 | 170.28 | 170.28 | 2.63% | 345 |
| Aug 21, 2025 | 162.22 | 165.91 | 162.22 | 165.91 | 165.91 | 2.51% | 23 |
| Aug 20, 2025 | 160.83 | 163.98 | 160.83 | 161.85 | 161.85 | 3.51% | 12 |