Skip to main content
iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
105.92
-2.41 (-2.22%)
At close: Apr 3, 2025, 4:00 PM
105.56
-0.36 (-0.34%)
Pre-market: Apr 4, 2025, 4:10 AM EDT

iRhythm Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 2025106.40110.42105.74106.60106.600.70%305,268
Mar 24, 2025106.42106.42104.38105.86105.861.31%234,584
Mar 21, 2025102.50104.55100.21104.49104.490.14%401,195
Mar 20, 2025101.88105.00101.88104.34104.341.19%268,746
Mar 19, 2025101.80106.90101.52103.11103.111.43%497,985
Mar 18, 2025102.33103.17100.32101.66101.66-1.97%216,047
Mar 17, 2025103.89106.0399.02103.70103.703.01%332,355
Mar 14, 202599.28101.0798.84100.67100.672.97%326,875
Mar 13, 2025101.14102.5997.0297.7797.77-3.85%260,902
Mar 12, 2025106.00106.00101.30101.69101.69-2.14%468,745
Mar 11, 202598.74105.0898.70103.91103.916.03%602,453
Mar 10, 2025100.66100.6695.5098.0098.00-3.69%502,784
Mar 7, 2025101.29102.2496.21101.75101.750.36%452,411
Mar 6, 2025105.16106.98101.07101.39101.39-5.84%388,701
Mar 5, 2025106.42107.71104.57107.68107.680.36%413,343
Mar 4, 2025106.69109.25104.86107.29107.29-1.66%494,940
Mar 3, 2025109.39111.47106.18109.10109.10-0.96%817,514
Feb 28, 2025104.71110.32104.71110.16110.163.37%538,953
Feb 27, 2025109.72111.00106.37106.57106.57-2.60%339,167
Feb 26, 2025114.23118.04108.47109.42109.42-3.94%573,292
Feb 25, 2025118.98119.30110.60113.91113.91-4.18%799,027
Feb 24, 2025118.10122.29115.38118.88118.88-0.47%789,814
Feb 21, 2025118.64128.52116.25119.44119.446.01%1,775,676
Feb 20, 2025112.45113.19111.05112.67112.67-0.33%419,955
Feb 19, 2025110.88114.47110.88113.04113.040.56%458,966
Feb 18, 2025112.39113.50110.63112.41112.410.27%270,328
Feb 14, 2025112.76112.95111.46112.11112.11-0.07%223,305
Feb 13, 2025112.17112.76110.26112.19112.190.92%357,822
Feb 12, 2025104.81112.09104.81111.17111.174.00%405,988
Feb 11, 2025108.08109.38106.88106.89106.89-2.38%262,525
Feb 10, 2025110.75111.20108.52109.50109.50-0.45%401,732
Feb 7, 2025107.43112.09107.43110.00110.001.34%405,802
Feb 6, 2025111.25112.19108.06108.55108.55-2.31%407,061
Feb 5, 2025110.90112.20108.81111.12111.120.24%264,923
Feb 4, 2025109.01111.84109.01110.85110.851.81%365,699
Feb 3, 2025105.66112.78104.97108.88108.880.03%483,983
Jan 31, 2025108.15109.81106.89108.85108.851.03%380,035
Jan 30, 2025110.92113.00106.03107.74107.74-2.36%429,475
Jan 29, 2025112.00112.85109.96110.34110.34-1.50%364,720
Jan 28, 2025110.79113.64108.35112.02112.020.61%343,470
Jan 27, 2025109.44112.43109.44111.34111.340.62%315,271
Jan 24, 2025110.32112.31108.63110.65110.65-0.32%337,221
Jan 23, 2025110.69113.27109.00111.01111.010.20%431,985