iRhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	121.62	124.23	119.75	123.75	123.75	0.13%	523,650
Mar 6, 2026	126.77	128.89	122.20	123.59	123.59	-2.65%	637,579
Mar 5, 2026	127.09	128.99	125.28	126.95	126.95	-0.78%	773,702
Mar 4, 2026	125.97	133.93	125.97	127.95	127.95	1.67%	1,383,600
Mar 3, 2026	125.37	128.53	119.48	125.85	125.85	-2.03%	592,977
Mar 2, 2026	129.05	131.29	123.75	128.46	128.46	-3.96%	1,263,530
Feb 27, 2026	137.74	141.46	132.07	133.75	133.75	-4.59%	703,431
Feb 26, 2026	137.25	140.67	136.01	140.18	140.18	3.15%	390,052
Feb 25, 2026	136.64	138.29	133.46	135.90	135.90	-0.88%	497,567
Feb 24, 2026	140.91	141.72	135.53	137.10	137.10	-2.92%	669,352
Feb 23, 2026	148.13	148.18	138.03	141.22	141.22	-6.45%	942,710
Feb 20, 2026	155.36	164.69	142.99	150.96	150.96	-4.98%	1,949,655
Feb 19, 2026	154.03	159.64	151.46	158.88	158.88	3.27%	773,479
Feb 18, 2026	149.73	156.41	149.11	153.85	153.85	3.73%	511,889
Feb 17, 2026	143.54	149.85	142.51	148.32	148.32	2.85%	508,985
Feb 13, 2026	148.42	151.77	143.95	144.21	144.21	-2.83%	461,309
Feb 12, 2026	153.51	157.28	147.71	148.41	148.41	-2.43%	680,316
Feb 11, 2026	152.22	152.35	146.89	152.11	152.11	-0.07%	306,857
Feb 10, 2026	149.47	153.81	147.28	152.22	152.22	2.51%	443,263
Feb 9, 2026	147.14	151.52	144.79	148.50	148.50	1.39%	692,482
Feb 6, 2026	148.50	150.31	146.10	146.47	146.47	-0.19%	893,358
Feb 5, 2026	153.44	154.85	145.42	146.75	146.75	-3.75%	1,013,520
Feb 4, 2026	161.45	161.45	149.44	152.46	152.46	-5.48%	925,135
Feb 3, 2026	155.11	162.27	155.11	161.30	161.30	3.58%	752,402
Feb 2, 2026	153.59	160.99	150.90	155.73	155.73	0.79%	519,048
Jan 30, 2026	150.00	155.26	148.48	154.51	154.51	3.70%	766,942
Jan 29, 2026	152.00	153.42	148.14	148.99	148.99	-1.88%	751,051
Jan 28, 2026	156.79	158.17	151.51	151.85	151.85	-3.01%	843,672
Jan 27, 2026	160.31	162.07	153.05	156.56	156.56	-3.13%	998,066
Jan 26, 2026	159.27	162.40	159.27	161.62	161.62	0.80%	285,808
Jan 23, 2026	162.61	164.25	158.90	160.34	160.34	-2.70%	411,336
Jan 22, 2026	164.33	165.91	162.42	164.79	164.79	0.70%	432,067
Jan 21, 2026	166.74	166.99	162.33	163.65	163.65	-1.18%	432,734
Jan 20, 2026	164.34	167.58	160.84	165.60	165.60	-0.93%	500,714
Jan 16, 2026	169.98	173.48	164.41	167.16	167.16	-2.84%	762,255
Jan 15, 2026	166.13	174.36	166.01	172.04	172.04	5.39%	970,175
Jan 14, 2026	156.61	165.41	153.80	163.24	163.24	5.02%	1,435,697
Jan 13, 2026	167.70	167.70	149.85	155.44	155.44	-8.02%	2,123,653
Jan 12, 2026	176.28	179.83	157.00	168.99	168.99	-5.82%	1,454,170
Jan 9, 2026	189.25	190.00	178.99	179.43	179.43	-5.19%	1,115,628
Jan 8, 2026	187.05	189.25	186.01	189.25	189.25	0.99%	162,282
Jan 7, 2026	186.06	191.40	184.84	187.39	187.39	1.30%	314,036
Jan 6, 2026	184.61	187.77	183.64	184.98	184.98	0.32%	277,551
Jan 5, 2026	176.53	186.45	175.84	184.39	184.39	5.23%	327,882
Jan 2, 2026	176.97	178.04	173.46	175.22	175.22	-1.25%	174,495
Dec 31, 2025	178.69	180.00	176.76	177.44	177.44	-0.63%	173,692
Dec 30, 2025	177.69	178.96	177.24	178.57	178.57	-0.02%	202,229
Dec 29, 2025	176.36	178.74	176.18	178.60	178.60	1.13%	294,393
Dec 26, 2025	177.40	178.14	175.99	176.60	176.60	0.46%	273,741
Dec 24, 2025	177.21	178.61	175.79	175.80	175.80	-1.49%	182,141