iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
102.93
+3.44 (3.46%)
Apr 23, 2025, 4:00 PM EDT - Market closed
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 103.48 | 107.51 | 101.00 | 102.64 | 102.64 | 3.18% | 298,555 |
| Apr 22, 2025 | 100.35 | 101.74 | 97.36 | 99.48 | 99.48 | 0.86% | 385,519 |
| Apr 21, 2025 | 99.60 | 100.08 | 97.16 | 98.63 | 98.63 | -2.31% | 292,365 |
| Apr 17, 2025 | 99.49 | 102.80 | 99.49 | 100.96 | 100.96 | 1.01% | 256,805 |
| Apr 16, 2025 | 99.91 | 101.65 | 98.41 | 99.95 | 99.95 | -0.79% | 260,911 |
| Apr 15, 2025 | 103.39 | 104.12 | 100.41 | 100.75 | 100.75 | -2.37% | 294,233 |
| Apr 14, 2025 | 102.77 | 103.38 | 99.75 | 103.20 | 103.20 | 1.09% | 349,106 |
| Apr 11, 2025 | 98.54 | 102.44 | 95.95 | 102.09 | 102.09 | 3.34% | 487,743 |
| Apr 10, 2025 | 99.95 | 100.64 | 95.74 | 98.79 | 98.79 | -4.50% | 375,294 |
| Apr 9, 2025 | 95.06 | 105.28 | 93.66 | 103.45 | 103.45 | 6.83% | 681,251 |
| Apr 8, 2025 | 102.45 | 105.09 | 95.64 | 96.84 | 96.84 | -3.32% | 359,264 |
| Apr 7, 2025 | 100.25 | 104.63 | 92.52 | 100.17 | 100.17 | -0.17% | 546,920 |
| Apr 4, 2025 | 101.65 | 102.95 | 96.66 | 100.34 | 100.34 | -5.27% | 405,548 |
| Apr 3, 2025 | 103.44 | 106.92 | 101.57 | 105.92 | 105.92 | -2.22% | 601,791 |
| Apr 2, 2025 | 104.58 | 109.34 | 103.41 | 108.33 | 108.33 | 1.36% | 341,289 |
| Apr 1, 2025 | 104.16 | 107.30 | 101.02 | 106.88 | 106.88 | 2.10% | 504,901 |
| Mar 31, 2025 | 103.72 | 104.88 | 101.81 | 104.68 | 104.68 | -0.30% | 281,481 |
| Mar 28, 2025 | 105.97 | 106.21 | 103.37 | 105.00 | 105.00 | -1.05% | 233,598 |
| Mar 27, 2025 | 104.38 | 106.76 | 104.13 | 106.11 | 106.11 | 1.10% | 192,439 |
| Mar 26, 2025 | 106.51 | 106.88 | 103.58 | 104.96 | 104.96 | -1.54% | 202,698 |
| Mar 25, 2025 | 106.40 | 110.42 | 105.74 | 106.60 | 106.60 | 0.70% | 305,268 |
| Mar 24, 2025 | 106.42 | 106.42 | 104.38 | 105.86 | 105.86 | 1.31% | 234,584 |
| Mar 21, 2025 | 102.50 | 104.55 | 100.21 | 104.49 | 104.49 | 0.14% | 401,195 |
| Mar 20, 2025 | 101.88 | 105.00 | 101.88 | 104.34 | 104.34 | 1.19% | 268,746 |
| Mar 19, 2025 | 101.80 | 106.90 | 101.52 | 103.11 | 103.11 | 1.43% | 497,985 |
| Mar 18, 2025 | 102.33 | 103.17 | 100.32 | 101.66 | 101.66 | -1.97% | 216,047 |
| Mar 17, 2025 | 103.89 | 106.03 | 99.02 | 103.70 | 103.70 | 3.01% | 332,355 |
| Mar 14, 2025 | 99.28 | 101.07 | 98.84 | 100.67 | 100.67 | 2.97% | 326,875 |
| Mar 13, 2025 | 101.14 | 102.59 | 97.02 | 97.77 | 97.77 | -3.85% | 260,902 |
| Mar 12, 2025 | 106.00 | 106.00 | 101.30 | 101.69 | 101.69 | -2.14% | 468,745 |
| Mar 11, 2025 | 98.74 | 105.08 | 98.70 | 103.91 | 103.91 | 6.03% | 602,453 |
| Mar 10, 2025 | 100.66 | 100.66 | 95.50 | 98.00 | 98.00 | -3.69% | 502,784 |
| Mar 7, 2025 | 101.29 | 102.24 | 96.21 | 101.75 | 101.75 | 0.36% | 452,411 |
| Mar 6, 2025 | 105.16 | 106.98 | 101.07 | 101.39 | 101.39 | -5.84% | 388,701 |
| Mar 5, 2025 | 106.42 | 107.71 | 104.57 | 107.68 | 107.68 | 0.36% | 413,343 |
| Mar 4, 2025 | 106.69 | 109.25 | 104.86 | 107.29 | 107.29 | -1.66% | 494,940 |
| Mar 3, 2025 | 109.39 | 111.47 | 106.18 | 109.10 | 109.10 | -0.96% | 817,514 |
| 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 |