Skip to main content
logo
iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
160.56
+2.06 (1.30%)
At close: Aug 11, 2025, 4:00 PM
161.20
+0.64 (0.40%)
After-hours: Aug 11, 2025, 5:44 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2025158.93161.04156.25160.56160.561.30%357,642
Aug 8, 2025161.25163.98158.30158.50158.50-1.55%397,626
Aug 7, 2025157.28161.04156.06160.99160.993.19%418,988
Aug 6, 2025158.97159.50155.00156.02156.02-2.69%507,058
Aug 5, 2025165.00165.00158.32160.34160.34-2.81%638,347
Aug 4, 2025164.65166.89160.88164.98164.980.01%887,942
Aug 1, 2025156.45168.32152.16164.97164.9717.68%1,883,850
Jul 31, 2025140.08142.03137.60140.18140.180.07%861,461
Jul 30, 2025136.77142.56136.32140.08140.082.42%416,997
Jul 29, 2025137.27138.47136.23136.77136.77-0.25%264,283
Jul 28, 2025134.69138.97133.29137.11137.112.18%513,279
Jul 25, 2025133.12134.36132.28134.18134.181.43%184,629
Jul 24, 2025134.40134.95132.16132.29132.29-1.74%238,239
Jul 23, 2025133.56135.26133.29134.63134.630.93%275,178
Jul 22, 2025135.24135.46132.21133.39133.39-1.58%266,491
Jul 21, 2025136.30136.56134.25135.52135.52-0.53%209,648
Jul 18, 2025137.26138.41135.72136.24136.240.35%433,892
Jul 17, 2025135.73137.67135.37135.76135.76-0.91%375,513
Jul 16, 2025135.06138.86135.06137.00137.002.30%457,812
Jul 15, 2025138.78138.78133.68133.92133.92-3.59%380,041
Jul 14, 2025136.94140.32136.27138.91138.912.18%339,707
Jul 11, 2025134.71137.39133.18135.94135.940.91%562,298
Jul 10, 2025132.80136.86131.59134.71134.711.38%459,776
Jul 9, 2025135.74135.95129.48132.88132.88-1.30%767,268
Jul 8, 2025139.05139.99133.78134.63134.63-3.30%835,651
Jul 7, 2025142.65143.83138.81139.22139.22-2.28%481,304
Jul 3, 2025142.90143.75138.04142.47142.47-0.22%206,877
Jul 2, 2025145.41146.89141.79142.78142.78-2.17%630,301
Jul 1, 2025152.47153.32145.63145.95145.95-5.20%475,108
Jun 30, 2025154.78157.13152.74153.96153.96-0.48%337,598
Jun 27, 2025152.69154.93151.22154.71154.711.32%548,725
Jun 26, 2025152.66153.16150.59152.69152.690.81%242,343
Jun 25, 2025153.23154.28150.98151.47151.47-1.42%325,675
Jun 24, 2025151.16154.51147.35153.65153.651.79%469,338
Jun 23, 2025145.89151.01145.42150.95150.953.57%472,446
Jun 20, 2025145.69146.48144.43145.74145.740.14%373,252
Jun 18, 2025145.01146.80143.47145.53145.530.40%279,123
Jun 17, 2025143.52146.90141.19144.95144.950.10%443,045
Jun 16, 2025145.26145.75141.63144.81144.810.67%352,978
Jun 13, 2025142.67146.56141.90143.85143.85-1.12%315,736
Jun 12, 2025146.76147.38144.47145.48145.48-1.29%432,838
Jun 11, 2025148.38149.49147.34147.38147.38-0.77%487,501
Jun 10, 2025147.98150.00147.14148.53148.530.71%402,263
Jun 9, 2025146.59147.96144.86147.48147.480.55%491,538
Jun 6, 2025146.85147.46145.05146.68146.681.00%353,327
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