iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
109.10
-1.06 (-0.96%)
At close: Mar 3, 2025, 4:00 PM
107.51
-1.59 (-1.46%)
Pre-market: Mar 4, 2025, 8:41 AM EST
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 109.39 | 111.47 | 106.18 | 109.10 | 109.10 | -0.96% | 810,203 |
| Feb 28, 2025 | 104.71 | 110.32 | 104.71 | 110.16 | 110.16 | 3.37% | 538,953 |
| Feb 27, 2025 | 109.72 | 111.00 | 106.37 | 106.57 | 106.57 | -2.60% | 339,167 |
| Feb 26, 2025 | 114.23 | 118.04 | 108.47 | 109.42 | 109.42 | -3.94% | 573,292 |
| Feb 25, 2025 | 118.98 | 119.30 | 110.60 | 113.91 | 113.91 | -4.18% | 799,027 |
| Feb 24, 2025 | 118.10 | 122.29 | 115.38 | 118.88 | 118.88 | -0.47% | 789,814 |
| Feb 21, 2025 | 118.64 | 128.52 | 116.25 | 119.44 | 119.44 | 6.01% | 1,775,676 |
| Feb 20, 2025 | 112.45 | 113.19 | 111.05 | 112.67 | 112.67 | -0.33% | 419,955 |
| Feb 19, 2025 | 110.88 | 114.47 | 110.88 | 113.04 | 113.04 | 0.56% | 458,966 |
| Feb 18, 2025 | 112.39 | 113.50 | 110.63 | 112.41 | 112.41 | 0.27% | 270,328 |
| Feb 14, 2025 | 112.76 | 112.95 | 111.46 | 112.11 | 112.11 | -0.07% | 223,305 |
| Feb 13, 2025 | 112.17 | 112.76 | 110.26 | 112.19 | 112.19 | 0.92% | 357,822 |
| Feb 12, 2025 | 104.81 | 112.09 | 104.81 | 111.17 | 111.17 | 4.00% | 405,988 |
| Feb 11, 2025 | 108.08 | 109.38 | 106.88 | 106.89 | 106.89 | -2.38% | 262,525 |
| Feb 10, 2025 | 110.75 | 111.20 | 108.52 | 109.50 | 109.50 | -0.45% | 401,732 |
| Feb 7, 2025 | 107.43 | 112.09 | 107.43 | 110.00 | 110.00 | 1.34% | 405,802 |
| Feb 6, 2025 | 111.25 | 112.19 | 108.06 | 108.55 | 108.55 | -2.31% | 407,061 |
| Feb 5, 2025 | 110.90 | 112.20 | 108.81 | 111.12 | 111.12 | 0.24% | 264,923 |
| Feb 4, 2025 | 109.01 | 111.84 | 109.01 | 110.85 | 110.85 | 1.81% | 365,699 |
| Feb 3, 2025 | 105.66 | 112.78 | 104.97 | 108.88 | 108.88 | 0.03% | 483,983 |
| Jan 31, 2025 | 108.15 | 109.81 | 106.89 | 108.85 | 108.85 | 1.03% | 380,035 |
| Jan 30, 2025 | 110.92 | 113.00 | 106.03 | 107.74 | 107.74 | -2.36% | 429,475 |
| Jan 29, 2025 | 112.00 | 112.85 | 109.96 | 110.34 | 110.34 | -1.50% | 364,720 |
| Jan 28, 2025 | 110.79 | 113.64 | 108.35 | 112.02 | 112.02 | 0.61% | 343,470 |
| Jan 27, 2025 | 109.44 | 112.43 | 109.44 | 111.34 | 111.34 | 0.62% | 315,271 |
| Jan 24, 2025 | 110.32 | 112.31 | 108.63 | 110.65 | 110.65 | -0.32% | 337,221 |
| Jan 23, 2025 | 110.69 | 113.27 | 109.00 | 111.01 | 111.01 | 0.20% | 431,985 |
| Jan 22, 2025 | 107.64 | 111.50 | 106.41 | 110.79 | 110.79 | 1.91% | 471,329 |
| Jan 21, 2025 | 109.88 | 110.88 | 106.93 | 108.71 | 108.71 | 0.35% | 287,267 |
| Jan 17, 2025 | 108.99 | 108.99 | 105.74 | 108.33 | 108.33 | 1.25% | 456,640 |
| Jan 16, 2025 | 104.14 | 107.32 | 101.93 | 106.99 | 106.99 | 3.71% | 534,566 |
| Jan 15, 2025 | 100.00 | 103.52 | 98.10 | 103.16 | 103.16 | 4.19% | 744,565 |
| Jan 14, 2025 | 96.51 | 101.23 | 94.76 | 99.01 | 99.01 | 4.67% | 845,527 |
| Jan 13, 2025 | 97.47 | 97.50 | 86.99 | 94.59 | 94.59 | -3.18% | 624,133 |
| Jan 10, 2025 | 90.26 | 98.53 | 89.05 | 97.70 | 97.70 | 5.05% | 854,826 |
| Jan 8, 2025 | 90.53 | 93.96 | 88.72 | 93.00 | 93.00 | 2.68% | 413,625 |
| Jan 7, 2025 | 92.84 | 94.36 | 90.00 | 90.57 | 90.57 | -1.87% | 224,205 |
| Jan 6, 2025 | 91.28 | 94.77 | 91.21 | 92.30 | 92.30 | 1.63% | 325,946 |
| Jan 3, 2025 | 89.91 | 91.33 | 88.12 | 90.82 | 90.82 | 1.54% | 140,841 |
| Jan 2, 2025 | 90.52 | 91.95 | 86.55 | 89.44 | 89.44 | -0.81% | 187,133 |
| Dec 31, 2024 | 88.12 | 90.42 | 87.73 | 90.17 | 90.17 | 3.74% | 215,786 |
| Dec 30, 2024 | 88.46 | 88.70 | 86.19 | 86.92 | 86.92 | -2.12% | 216,021 |
| Dec 27, 2024 | 88.69 | 89.99 | 86.69 | 88.80 | 88.80 | -1.32% | 176,606 |
| Dec 26, 2024 | 88.02 | 91.02 | 88.02 | 89.99 | 89.99 | 0.69% | 197,999 |
| Dec 24, 2024 | 88.95 | 89.50 | 87.26 | 89.37 | 89.37 | 0.80% | 122,331 |
| Dec 23, 2024 | 89.72 | 89.72 | 87.15 | 88.66 | 88.66 | -1.91% | 227,850 |
| Dec 20, 2024 | 85.29 | 91.22 | 85.29 | 90.39 | 90.39 | 3.11% | 518,055 |
| Dec 19, 2024 | 86.50 | 88.67 | 84.17 | 87.66 | 87.66 | 1.99% | 388,308 |
| Dec 18, 2024 | 92.33 | 92.33 | 85.24 | 85.95 | 85.95 | -6.01% | 400,956 |
| Dec 17, 2024 | 89.50 | 91.60 | 88.60 | 91.45 | 91.45 | 1.21% | 270,262 |
| Dec 16, 2024 | 86.47 | 90.97 | 84.50 | 90.36 | 90.36 | 4.55% | 345,293 |
| Dec 13, 2024 | 87.89 | 89.76 | 86.07 | 86.43 | 86.43 | -1.93% | 320,360 |
| Dec 12, 2024 | 89.51 | 91.32 | 88.04 | 88.13 | 88.13 | -2.00% | 212,298 |
| Dec 11, 2024 | 88.40 | 92.38 | 87.45 | 89.93 | 89.93 | 3.49% | 303,815 |
| Dec 10, 2024 | 84.70 | 87.95 | 82.12 | 86.90 | 86.90 | 4.96% | 269,721 |
| Dec 9, 2024 | 86.21 | 86.58 | 81.87 | 82.79 | 82.79 | -2.81% | 307,643 |
| Dec 6, 2024 | 82.45 | 85.64 | 81.10 | 85.18 | 85.18 | 4.63% | 291,023 |
| Dec 5, 2024 | 86.78 | 87.50 | 81.38 | 81.41 | 81.41 | -6.21% | 313,996 |
| Dec 4, 2024 | 85.44 | 87.40 | 85.39 | 86.80 | 86.80 | 0.91% | 284,602 |
| Dec 3, 2024 | 85.56 | 86.08 | 82.26 | 86.02 | 86.02 | -2.14% | 352,464 |
| Dec 2, 2024 | 85.90 | 88.08 | 84.53 | 87.90 | 87.90 | 1.08% | 392,285 |
| Nov 29, 2024 | 89.27 | 89.27 | 85.57 | 86.97 | 86.97 | -2.31% | 155,454 |
| Nov 27, 2024 | 83.13 | 89.10 | 82.55 | 89.02 | 89.02 | 7.97% | 555,695 |
| Nov 26, 2024 | 82.15 | 82.68 | 80.61 | 82.45 | 82.45 | 0.16% | 359,411 |
| Nov 25, 2024 | 75.15 | 82.50 | 74.31 | 82.32 | 82.32 | 11.26% | 536,235 |
| Nov 22, 2024 | 73.78 | 75.29 | 71.00 | 73.99 | 73.99 | 0.12% | 420,162 |
| Nov 21, 2024 | 73.92 | 75.15 | 72.62 | 73.90 | 73.90 | 0.22% | 469,923 |
| Nov 20, 2024 | 75.00 | 75.50 | 72.36 | 73.74 | 73.74 | -2.29% | 558,045 |
| Nov 19, 2024 | 76.09 | 76.96 | 74.96 | 75.47 | 75.47 | -1.81% | 491,423 |
| Nov 18, 2024 | 80.12 | 81.21 | 76.54 | 76.86 | 76.86 | -4.46% | 630,120 |
| Nov 15, 2024 | 83.51 | 83.71 | 80.20 | 80.45 | 80.45 | -3.58% | 480,421 |
| Nov 14, 2024 | 86.55 | 86.73 | 83.23 | 83.44 | 83.44 | -4.24% | 277,876 |
| Nov 13, 2024 | 87.93 | 88.74 | 86.05 | 87.13 | 87.13 | -0.08% | 354,497 |
| Nov 12, 2024 | 88.24 | 90.19 | 86.50 | 87.20 | 87.20 | -1.95% | 334,425 |
| Nov 11, 2024 | 86.68 | 89.67 | 86.12 | 88.93 | 88.93 | 2.83% | 372,397 |
| Nov 8, 2024 | 88.96 | 89.88 | 84.79 | 86.48 | 86.48 | -2.57% | 462,472 |
| Nov 7, 2024 | 89.66 | 89.66 | 87.50 | 88.76 | 88.76 | -0.83% | 499,123 |
| Nov 6, 2024 | 89.36 | 91.80 | 87.29 | 89.50 | 89.50 | 3.25% | 739,233 |
| Nov 5, 2024 | 80.94 | 88.64 | 79.69 | 86.68 | 86.68 | 6.43% | 1,227,262 |
| Nov 4, 2024 | 74.21 | 81.75 | 74.16 | 81.44 | 81.44 | 8.53% | 836,887 |
| Nov 1, 2024 | 73.75 | 77.80 | 72.86 | 75.04 | 75.04 | 3.59% | 706,802 |
| Oct 31, 2024 | 68.00 | 75.83 | 67.92 | 72.44 | 72.44 | -4.39% | 1,317,079 |
| Oct 30, 2024 | 76.76 | 78.53 | 75.14 | 75.77 | 75.77 | -1.60% | 810,817 |
| Oct 29, 2024 | 75.88 | 77.92 | 75.31 | 77.00 | 77.00 | 0.92% | 273,267 |
| Oct 28, 2024 | 76.42 | 77.81 | 75.12 | 76.30 | 76.30 | 0.82% | 422,542 |
| Oct 25, 2024 | 78.12 | 78.29 | 75.51 | 75.68 | 75.68 | -3.12% | 483,360 |
| Oct 24, 2024 | 74.48 | 78.38 | 74.48 | 78.12 | 78.12 | 5.06% | 790,438 |
| Oct 23, 2024 | 76.17 | 76.41 | 72.47 | 74.36 | 74.36 | -1.63% | 757,822 |
| Oct 22, 2024 | 70.11 | 76.27 | 69.16 | 75.59 | 75.59 | 21.72% | 2,717,034 |
| Oct 21, 2024 | 62.29 | 62.55 | 60.69 | 62.10 | 62.10 | -0.91% | 667,298 |
| Oct 18, 2024 | 62.60 | 63.35 | 61.20 | 62.67 | 62.67 | 0.29% | 347,282 |
| Oct 17, 2024 | 62.50 | 64.05 | 62.20 | 62.49 | 62.49 | 1.17% | 618,889 |
| Oct 16, 2024 | 60.40 | 62.69 | 60.38 | 61.77 | 61.77 | 2.73% | 659,585 |
| Oct 15, 2024 | 57.82 | 60.38 | 57.43 | 60.13 | 60.13 | 3.79% | 590,585 |
| Oct 14, 2024 | 57.27 | 58.98 | 55.92 | 57.94 | 57.94 | 1.52% | 597,770 |
| Oct 11, 2024 | 57.36 | 58.52 | 56.70 | 57.07 | 57.07 | -0.54% | 600,241 |
| Oct 10, 2024 | 58.15 | 58.44 | 56.50 | 57.38 | 57.38 | -2.20% | 431,726 |
| Oct 9, 2024 | 60.63 | 61.46 | 58.35 | 58.67 | 58.67 | -2.53% | 487,248 |
| Oct 8, 2024 | 60.53 | 62.03 | 59.26 | 60.19 | 60.19 | -0.28% | 543,122 |
| Oct 7, 2024 | 62.57 | 62.97 | 60.09 | 60.36 | 60.36 | -3.75% | 807,011 |