iRhythm Holdings, Inc. (LON:0A7L)
London · Delayed Price · Currency is GBP · Price in USD 154.80
+2.47 (1.62%)
At close: Feb 11, 2026
iRhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1 |
| 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 |
| 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% | 2 |
| 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 |