iRhythm Holdings, Inc. (LON:0A7L)
London · Delayed Price · Currency is GBP · Price in USD 115.37
-6.62 (-5.43%)
At close: Mar 12, 2026
iRhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 113.88 | 115.34 | 113.69 | 113.69 | 113.69 | -1.45% | 142 |
| Mar 12, 2026 | 117.04 | 120.00 | 115.28 | 115.37 | 115.37 | -5.43% | 76 |
| Mar 11, 2026 | 120.75 | 124.22 | 119.45 | 121.99 | 121.99 | 0.85% | 14 |
| Mar 10, 2026 | 125.00 | 125.00 | 120.44 | 120.96 | 120.96 | -0.48% | 8 |
| Mar 9, 2026 | 123.79 | 123.93 | 120.79 | 121.55 | 121.55 | -3.50% | 45 |
| Mar 6, 2026 | 124.49 | 125.96 | 124.49 | 125.96 | 125.96 | -2.88% | 41 |
| Mar 5, 2026 | 127.00 | 129.70 | 126.77 | 129.70 | 129.70 | 5.38% | 2 |
| Mar 3, 2026 | 127.94 | 127.94 | 120.17 | 123.08 | 123.08 | -5.73% | 2 |
| Mar 2, 2026 | 128.38 | 132.45 | 127.43 | 130.56 | 130.56 | -2.08% | 4 |
| Feb 27, 2026 | 141.46 | 141.93 | 133.34 | 133.34 | 133.34 | -0.49% | 585 |
| Feb 26, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.44% | 1 |
| Feb 25, 2026 | 137.79 | 137.79 | 135.02 | 135.96 | 135.96 | -5.16% | 73 |
| Feb 24, 2026 | 142.89 | 143.36 | 140.91 | 143.36 | 143.36 | -0.53% | 26 |
| Feb 23, 2026 | 150.00 | 150.00 | 139.86 | 144.12 | 144.12 | -3.44% | 224 |
| Feb 20, 2026 | 155.36 | 164.20 | 148.11 | 149.25 | 149.25 | -2.92% | 613 |
| Feb 19, 2026 | 154.60 | 154.60 | 152.80 | 153.75 | 153.75 | 1.53% | 102 |
| Feb 18, 2026 | 146.79 | 151.43 | 146.79 | 151.43 | 151.43 | 2.76% | 2 |
| Feb 17, 2026 | 148.63 | 149.24 | 141.95 | 147.37 | 147.36 | 0.62% | 13 |
| Feb 13, 2026 | 155.02 | 155.02 | 146.46 | 146.46 | 146.46 | -5.16% | 18 |
| Feb 12, 2026 | 153.51 | 154.43 | 153.51 | 154.43 | 154.43 | -0.24% | 4 |
| Feb 11, 2026 | 154.80 | 154.80 | 150.69 | 154.80 | 154.80 | 1.62% | 1 |
| Feb 10, 2026 | 148.53 | 152.33 | 148.53 | 152.33 | 152.33 | 1.40% | 2 |
| Feb 9, 2026 | 146.04 | 150.22 | 145.98 | 150.22 | 150.22 | 1.48% | 20 |
| Feb 6, 2026 | 153.59 | 153.59 | 147.24 | 148.03 | 148.03 | -1.57% | 13 |
| Feb 5, 2026 | 155.44 | 155.44 | 149.99 | 150.39 | 150.39 | -2.03% | 2 |
| Feb 4, 2026 | 161.41 | 161.41 | 153.50 | 153.50 | 153.50 | -3.69% | 21 |
| Feb 3, 2026 | 158.66 | 159.38 | 158.66 | 159.38 | 159.38 | 1.27% | 11 |
| Feb 2, 2026 | 159.00 | 159.00 | 154.49 | 157.38 | 157.38 | 2.94% | 7 |
| Jan 30, 2026 | 149.25 | 152.88 | 149.25 | 152.88 | 152.88 | 1.57% | 14 |
| Jan 29, 2026 | 152.00 | 153.25 | 150.51 | 150.51 | 150.51 | -5.67% | 10 |
| Jan 28, 2026 | 156.61 | 163.34 | 156.61 | 159.56 | 159.56 | 2.84% | 15 |
| Jan 27, 2026 | 156.80 | 158.79 | 155.16 | 155.16 | 155.16 | -4.09% | 49 |
| Jan 26, 2026 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | 1.11% | 1 |
| Jan 23, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -2.61% | 62 |
| Jan 22, 2026 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | -0.50% | 1 |
| Jan 21, 2026 | 167.35 | 167.35 | 161.90 | 165.10 | 165.10 | 2.10% | 13 |
| Jan 20, 2026 | 160.84 | 166.11 | 160.84 | 161.71 | 161.71 | -5.53% | 33 |
| Jan 16, 2026 | 173.90 | 173.90 | 170.98 | 171.18 | 171.18 | -0.33% | 10 |
| Jan 15, 2026 | 166.13 | 171.77 | 166.13 | 171.75 | 171.75 | 7.19% | 43 |
| Jan 14, 2026 | 155.00 | 160.23 | 155.00 | 160.23 | 160.23 | 4.33% | 20 |
| Jan 13, 2026 | 154.51 | 166.15 | 150.18 | 153.58 | 153.58 | -6.57% | 228 |
| Jan 12, 2026 | 176.96 | 178.78 | 159.24 | 164.39 | 164.39 | -11.03% | 148 |
| Jan 9, 2026 | 187.86 | 187.86 | 184.77 | 184.77 | 184.77 | -1.19% | 26 |
| Jan 8, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.16% | 2 |
| Jan 7, 2026 | 184.21 | 191.13 | 184.21 | 191.13 | 191.13 | 2.52% | 18 |
| Jan 6, 2026 | 187.68 | 187.91 | 181.74 | 186.43 | 186.43 | 2.19% | 6 |
| Jan 5, 2026 | 179.86 | 183.00 | 175.84 | 182.44 | 182.44 | 4.25% | 6 |
| Jan 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.76% | 2 |
| Dec 31, 2025 | 178.07 | 179.81 | 178.07 | 178.14 | 178.14 | 0.01% | 8 |
| Dec 30, 2025 | 175.38 | 178.85 | 175.38 | 178.12 | 178.12 | 0.23% | 98 |