iRhythm Technologies, Inc. (LON:0A7L)
London · Delayed Price · Currency is GBP · Price in USD 174.95
+0.35 (0.20%)
At close: Sep 17, 2025
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 152.05 | 158.00 | 152.05 | 156.36 | 156.36 | -3.04% | 26 |
| Aug 15, 2025 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | -0.41% | 6 |
| Aug 14, 2025 | 165.47 | 165.47 | 161.92 | 161.92 | 161.92 | -3.37% | 88 |
| Aug 13, 2025 | 163.33 | 167.57 | 163.33 | 167.57 | 167.57 | 3.66% | 71 |
| Aug 12, 2025 | 163.48 | 163.48 | 161.66 | 161.66 | 161.66 | 1.02% | 28 |
| Aug 11, 2025 | 160.00 | 160.09 | 157.61 | 160.03 | 160.03 | -1.83% | 44 |
| Aug 8, 2025 | 163.03 | 163.03 | 163.02 | 163.02 | 163.02 | 2.94% | 17 |
| Aug 7, 2025 | 157.71 | 158.36 | 157.71 | 158.36 | 158.36 | 0.09% | 16 |
| Aug 6, 2025 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | -1.20% | 13 |
| Aug 5, 2025 | 163.61 | 163.61 | 160.01 | 160.13 | 160.13 | -1.68% | 15 |
| Aug 4, 2025 | 168.27 | 168.27 | 162.80 | 162.87 | 162.87 | -1.89% | 74 |
| 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 |