Skip to main content
iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
145.23
+1.40 (0.97%)
At close: Jun 5, 2025, 4:00 PM
145.73
+0.50 (0.34%)
After-hours: Jun 5, 2025, 6:33 PM EDT

iRhythm Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025144.04146.55143.06145.23145.230.97%446,351
Jun 4, 2025145.04146.12143.27143.83143.83-0.79%459,984
Jun 3, 2025141.01146.90140.64144.98144.983.08%602,391
Jun 2, 2025140.21141.22138.18140.65140.650.11%726,192
May 30, 2025142.23142.32139.51140.50140.50-1.22%787,545
May 29, 2025142.79143.39140.32142.24142.240.62%757,144
May 28, 2025145.36145.54137.98141.37141.37-3.42%648,611
May 27, 2025144.48146.58143.87146.37146.372.58%263,476
May 23, 2025140.84144.25139.07142.69142.690.18%346,959
May 22, 2025140.38143.36139.35142.44142.441.84%412,633
May 21, 2025140.00142.99139.02139.87139.87-0.95%718,030
May 20, 2025141.00142.06140.45141.21141.21-0.40%577,028
May 19, 2025139.93142.30137.60141.78141.780.55%663,035
May 16, 2025141.04142.68140.09141.00141.00-0.03%664,252
May 15, 2025141.24142.37138.00141.04141.040.41%534,799
May 14, 2025139.78142.27139.28140.46140.460.49%652,517
May 13, 2025138.11140.86137.90139.78139.781.44%389,043
May 12, 2025139.30141.39137.36137.80137.800.07%579,343
May 9, 2025138.08139.53136.89137.70137.700.51%493,161
May 8, 2025137.03140.73136.40137.00137.000.59%470,700
May 7, 2025135.43137.91134.82136.19136.190.75%612,609
May 6, 2025134.09135.85131.81135.18135.18-0.43%805,862
May 5, 2025128.76137.49128.76135.76135.763.54%1,269,240
May 2, 2025119.75133.20119.08131.12131.1220.75%2,131,889
May 1, 2025107.69110.39105.62108.59108.591.59%622,736
Apr 30, 2025106.47107.76105.00106.89106.890.23%488,724
Apr 29, 2025106.42107.36104.89106.64106.64-253,451
Apr 28, 2025105.86107.40104.53106.64106.640.61%331,907
Apr 25, 2025104.20106.06103.16105.99105.991.15%203,449
Apr 24, 2025103.92106.02103.34104.78104.782.08%236,053
Apr 23, 2025103.48107.51101.00102.64102.643.18%298,555
Apr 22, 2025100.35101.7497.3699.4899.480.86%385,519
Apr 21, 202599.60100.0897.1698.6398.63-2.31%292,365
Apr 17, 202599.49102.8099.49100.96100.961.01%256,805
Apr 16, 202599.91101.6598.4199.9599.95-0.79%260,911
Apr 15, 2025103.39104.12100.41100.75100.75-2.37%294,233
Apr 14, 2025102.77103.3899.75103.20103.201.09%349,106
Apr 11, 202598.54102.4495.95102.09102.093.34%487,743
Apr 10, 202599.95100.6495.7498.7998.79-4.50%375,294
Apr 9, 202595.06105.2893.66103.45103.456.83%681,251
Apr 8, 2025102.45105.0995.6496.8496.84-3.32%359,264
Apr 7, 2025100.25104.6392.52100.17100.17-0.17%546,920
Apr 4, 2025101.65102.9596.66100.34100.34-5.27%405,548
Apr 3, 2025103.44106.92101.57105.92105.92-2.22%601,791
Apr 2, 2025104.58109.34103.41108.33108.331.36%341,289
Apr 1, 2025104.16107.30101.02106.88106.882.10%504,901
Mar 31, 2025103.72104.88101.81104.68104.68-0.30%281,481
Mar 28, 2025105.97106.21103.37105.00105.00-1.05%233,598
Mar 27, 2025104.38106.76104.13106.11106.111.10%192,439
Mar 26, 2025106.51106.88103.58104.96104.96-1.54%202,698