iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
175.61
+1.80 (1.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
iRhythm Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 173.69 | 177.53 | 173.69 | 175.61 | 175.61 | 1.04% | 259,875 |
Oct 2, 2025 | 168.29 | 174.18 | 167.45 | 173.81 | 173.81 | 3.80% | 329,072 |
Oct 1, 2025 | 171.84 | 172.35 | 157.25 | 167.45 | 167.45 | -2.64% | 453,789 |
Sep 30, 2025 | 169.50 | 172.79 | 166.43 | 171.99 | 171.99 | 1.47% | 236,450 |
Sep 29, 2025 | 173.33 | 174.21 | 169.12 | 169.50 | 169.50 | -0.77% | 232,855 |
Sep 26, 2025 | 171.19 | 172.34 | 168.99 | 170.81 | 170.81 | -0.33% | 128,344 |
Sep 25, 2025 | 171.05 | 172.86 | 168.32 | 171.38 | 171.38 | -1.47% | 227,698 |
Sep 24, 2025 | 174.84 | 177.79 | 171.74 | 173.93 | 173.93 | -0.87% | 313,411 |
Sep 23, 2025 | 182.98 | 184.54 | 175.45 | 175.46 | 175.46 | -5.02% | 1,078,136 |
Sep 22, 2025 | 174.88 | 185.34 | 174.84 | 184.73 | 184.73 | 5.55% | 396,301 |
Sep 19, 2025 | 176.52 | 178.26 | 174.53 | 175.02 | 175.02 | -0.78% | 533,060 |
Sep 18, 2025 | 171.69 | 176.80 | 170.00 | 176.40 | 176.40 | 2.44% | 454,194 |
Sep 17, 2025 | 174.42 | 175.65 | 171.27 | 172.20 | 172.20 | -1.26% | 311,193 |
Sep 16, 2025 | 175.25 | 175.63 | 173.31 | 174.40 | 174.40 | -1.00% | 282,470 |
Sep 15, 2025 | 179.29 | 179.80 | 175.72 | 176.16 | 176.16 | -2.04% | 408,647 |
Sep 12, 2025 | 180.21 | 181.56 | 177.31 | 179.82 | 179.82 | -0.67% | 232,438 |
Sep 11, 2025 | 183.00 | 184.44 | 179.12 | 181.03 | 181.03 | -0.56% | 395,143 |
Sep 10, 2025 | 186.35 | 186.35 | 181.37 | 182.05 | 182.05 | -2.33% | 387,254 |
Sep 9, 2025 | 186.59 | 187.57 | 184.78 | 186.39 | 186.39 | -0.36% | 288,127 |
Sep 8, 2025 | 181.22 | 187.32 | 181.22 | 187.07 | 187.07 | 3.33% | 688,258 |
Sep 5, 2025 | 182.36 | 183.95 | 180.18 | 181.05 | 181.05 | -0.61% | 350,081 |
Sep 4, 2025 | 176.49 | 183.20 | 175.50 | 182.17 | 182.17 | 3.17% | 520,966 |
Sep 3, 2025 | 170.03 | 177.00 | 170.03 | 176.58 | 176.58 | 3.21% | 557,858 |
Sep 2, 2025 | 167.28 | 172.00 | 167.28 | 171.08 | 171.08 | 0.65% | 347,954 |
Aug 29, 2025 | 172.40 | 172.40 | 168.95 | 169.98 | 169.98 | -0.87% | 193,613 |
Aug 28, 2025 | 169.23 | 172.00 | 167.68 | 171.47 | 171.47 | 0.99% | 351,492 |
Aug 27, 2025 | 168.36 | 170.84 | 167.32 | 169.79 | 169.79 | 1.05% | 318,058 |
Aug 26, 2025 | 166.34 | 169.37 | 165.61 | 168.02 | 168.02 | 1.41% | 444,678 |
Aug 25, 2025 | 168.00 | 169.44 | 165.37 | 165.68 | 165.68 | -2.03% | 274,833 |
Aug 22, 2025 | 167.12 | 172.59 | 166.52 | 169.12 | 169.12 | 1.46% | 532,032 |
Aug 21, 2025 | 163.20 | 167.62 | 162.35 | 166.68 | 166.68 | 2.13% | 428,868 |
Aug 20, 2025 | 160.83 | 164.39 | 160.18 | 163.20 | 163.20 | 2.95% | 386,859 |
Aug 19, 2025 | 158.55 | 159.62 | 156.53 | 158.52 | 158.52 | 0.37% | 305,034 |
Aug 18, 2025 | 155.00 | 159.80 | 152.05 | 157.93 | 157.93 | -1.65% | 512,257 |
Aug 15, 2025 | 163.54 | 163.54 | 160.27 | 160.58 | 160.58 | -0.94% | 407,289 |
Aug 14, 2025 | 165.51 | 166.18 | 161.45 | 162.10 | 162.10 | -2.85% | 545,231 |
Aug 13, 2025 | 163.93 | 168.09 | 163.38 | 166.86 | 166.86 | 2.78% | 851,439 |
Aug 12, 2025 | 162.01 | 163.33 | 159.29 | 162.35 | 162.35 | 1.11% | 452,066 |
Aug 11, 2025 | 158.93 | 161.04 | 156.25 | 160.56 | 160.56 | 1.30% | 357,642 |
Aug 8, 2025 | 161.25 | 163.98 | 158.30 | 158.50 | 158.50 | -1.55% | 397,626 |
Aug 7, 2025 | 157.28 | 161.04 | 156.06 | 160.99 | 160.99 | 3.19% | 418,988 |
Aug 6, 2025 | 158.97 | 159.50 | 155.00 | 156.02 | 156.02 | -2.69% | 507,058 |
Aug 5, 2025 | 165.00 | 165.00 | 158.32 | 160.34 | 160.34 | -2.81% | 638,347 |
Aug 4, 2025 | 164.65 | 166.89 | 160.88 | 164.98 | 164.98 | 0.01% | 887,942 |
Aug 1, 2025 | 156.45 | 168.32 | 152.16 | 164.97 | 164.97 | 17.68% | 1,883,850 |
Jul 31, 2025 | 140.08 | 142.03 | 137.60 | 140.18 | 140.18 | 0.07% | 861,461 |
Jul 30, 2025 | 136.77 | 142.56 | 136.32 | 140.08 | 140.08 | 2.42% | 416,997 |
Jul 29, 2025 | 137.27 | 138.47 | 136.23 | 136.77 | 136.77 | -0.25% | 264,283 |
Jul 28, 2025 | 134.69 | 138.97 | 133.29 | 137.11 | 137.11 | 2.18% | 513,279 |
Jul 25, 2025 | 133.12 | 134.36 | 132.28 | 134.18 | 134.18 | 1.43% | 184,629 |