iRhythm Technologies, Inc. (LON:0A7L)
London · Delayed Price · Currency is GBP · Price in USD 166.00
+27.03 (19.45%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 162.42 | 167.71 | 153.23 | 166.00 | 166.00 | 19.45% | 441 |
| Jul 31, 2025 | 142.06 | 142.06 | 138.97 | 138.97 | 138.97 | -1.99% | 16 |
| Jul 30, 2025 | 134.51 | 141.79 | 134.51 | 141.79 | 141.79 | 3.55% | 25 |
| Jul 29, 2025 | 137.85 | 137.85 | 136.50 | 136.92 | 136.92 | 1.69% | 16 |
| Jul 28, 2025 | 134.20 | 134.65 | 134.20 | 134.65 | 134.65 | 0.07% | 1 |
| Jul 23, 2025 | 134.06 | 134.74 | 134.06 | 134.55 | 134.55 | 0.79% | 12 |
| Jul 22, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.43% | 2 |
| Jul 21, 2025 | 136.30 | 136.30 | 135.44 | 135.44 | 135.44 | -1.35% | 27 |
| Jul 18, 2025 | 137.30 | 137.30 | 137.29 | 137.29 | 137.29 | 0.16% | 98 |
| Jul 16, 2025 | 138.99 | 138.99 | 137.07 | 137.07 | 137.07 | -1.23% | - |
| Jul 15, 2025 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | -0.75% | 2 |
| Jul 14, 2025 | 139.40 | 139.84 | 137.82 | 139.84 | 139.84 | 4.57% | 8 |
| Jul 11, 2025 | 133.70 | 133.72 | 133.70 | 133.72 | 133.72 | -1.24% | 6 |
| Jul 10, 2025 | 131.61 | 135.41 | 131.61 | 135.41 | 135.41 | 1.82% | 27 |
| Jul 9, 2025 | 131.76 | 132.98 | 131.00 | 132.98 | 132.98 | -3.29% | 14 |
| Jul 8, 2025 | 139.92 | 139.92 | 137.06 | 137.51 | 137.51 | -2.84% | 20 |
| Jul 7, 2025 | 142.65 | 142.65 | 141.53 | 141.53 | 141.53 | -0.74% | 12 |
| Jul 3, 2025 | 142.92 | 146.60 | 142.46 | 142.59 | 142.59 | -0.24% | 28 |
| Jul 2, 2025 | 144.41 | 146.03 | 142.94 | 142.94 | 142.94 | -6.02% | 691 |
| Jul 1, 2025 | 151.52 | 152.09 | 151.52 | 152.09 | 152.09 | -2.01% | 39 |
| Jun 30, 2025 | 154.99 | 155.21 | 154.99 | 155.21 | 155.21 | 0.82% | 5 |
| Jun 27, 2025 | 152.89 | 153.95 | 152.89 | 153.95 | 153.95 | 1.26% | 4 |
| Jun 26, 2025 | 153.91 | 153.91 | 151.61 | 152.03 | 152.03 | -0.99% | 23 |
| Jun 25, 2025 | 153.00 | 154.53 | 153.00 | 153.55 | 153.55 | 3.08% | 2 |
| Jun 24, 2025 | 148.24 | 148.96 | 148.24 | 148.96 | 148.96 | 0.08% | 3 |
| Jun 23, 2025 | 145.72 | 148.84 | 145.72 | 148.84 | 148.84 | 3.52% | 44 |
| Jun 20, 2025 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | -1.63% | 207 |
| Jun 18, 2025 | 144.59 | 146.16 | 144.59 | 146.16 | 146.16 | 2.84% | 2 |
| Jun 17, 2025 | 142.37 | 142.57 | 142.13 | 142.13 | 142.13 | -1.50% | 127 |
| Jun 16, 2025 | 144.91 | 144.91 | 144.29 | 144.29 | 144.29 | -0.75% | 74 |
| Jun 13, 2025 | 143.28 | 145.38 | 140.82 | 145.38 | 145.38 | 0.01% | 27 |
| Jun 12, 2025 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | -2.82% | 3 |
| Jun 11, 2025 | 148.34 | 149.58 | 148.34 | 149.58 | 149.58 | 0.79% | 1 |
| Jun 10, 2025 | 148.00 | 148.41 | 148.00 | 148.41 | 148.41 | 2.14% | - |
| Jun 9, 2025 | 145.30 | 147.89 | 145.30 | 145.30 | 145.30 | -0.82% | 314 |
| Jun 6, 2025 | 146.98 | 146.98 | 146.20 | 146.50 | 146.50 | 0.43% | 24 |
| Jun 5, 2025 | 143.98 | 145.87 | 143.94 | 145.87 | 145.87 | 0.38% | 64 |
| Jun 4, 2025 | 142.46 | 145.32 | 142.46 | 145.32 | 145.32 | 0.15% | 8 |
| Jun 3, 2025 | 143.75 | 145.78 | 143.62 | 145.10 | 145.10 | 4.13% | 216 |
| Jun 2, 2025 | 139.50 | 140.24 | 139.34 | 139.34 | 139.34 | -1.70% | 22 |
| May 29, 2025 | 141.75 | 141.75 | 141.59 | 141.75 | 141.75 | -1.06% | 5 |
| May 28, 2025 | 143.42 | 143.73 | 143.27 | 143.27 | 143.27 | -1.79% | 12 |
| May 27, 2025 | 145.00 | 146.06 | 143.63 | 145.88 | 145.88 | 2.38% | 11 |
| May 23, 2025 | 140.24 | 143.93 | 140.24 | 142.49 | 142.49 | 0.53% | 530 |
| May 22, 2025 | 139.94 | 141.74 | 139.49 | 141.74 | 141.74 | -0.63% | 9 |
| May 21, 2025 | 142.11 | 142.64 | 141.21 | 142.64 | 142.64 | 1.09% | 29 |
| May 20, 2025 | 143.00 | 143.00 | 141.10 | 141.10 | 141.10 | 1.01% | 1 |
| May 19, 2025 | 136.88 | 139.69 | 136.88 | 139.69 | 139.69 | -0.66% | 2 |
| May 15, 2025 | 141.07 | 141.21 | 138.96 | 140.62 | 140.62 | -0.34% | 4 |
| May 14, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 0.80% | 17 |