Skip to main content
logo
iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
179.82
-1.21 (-0.67%)
At close: Sep 12, 2025, 4:00 PM EDT
179.13
-0.69 (-0.38%)
After-hours: Sep 12, 2025, 6:22 PM EDT

iRhythm Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025180.21181.56177.31179.82179.82-0.67%232,438
Sep 11, 2025183.00184.44179.12181.03181.03-0.56%395,143
Sep 10, 2025186.35186.35181.37182.05182.05-2.33%387,254
Sep 9, 2025186.59187.57184.78186.39186.39-0.36%288,127
Sep 8, 2025181.22187.32181.22187.07187.073.33%688,258
Sep 5, 2025182.36183.95180.18181.05181.05-0.61%350,081
Sep 4, 2025176.49183.20175.50182.17182.173.17%520,966
Sep 3, 2025170.03177.00170.03176.58176.583.21%557,858
Sep 2, 2025167.28172.00167.28171.08171.080.65%347,954
Aug 29, 2025172.40172.40168.95169.98169.98-0.87%193,613
Aug 28, 2025169.23172.00167.68171.47171.470.99%351,492
Aug 27, 2025168.36170.84167.32169.79169.791.05%318,058
Aug 26, 2025166.34169.37165.61168.02168.021.41%444,678
Aug 25, 2025168.00169.44165.37165.68165.68-2.03%274,833
Aug 22, 2025167.12172.59166.52169.12169.121.46%532,032
Aug 21, 2025163.20167.62162.35166.68166.682.13%428,868
Aug 20, 2025160.83164.39160.18163.20163.202.95%386,859
Aug 19, 2025158.55159.62156.53158.52158.520.37%305,034
Aug 18, 2025155.00159.80152.05157.93157.93-1.65%512,257
Aug 15, 2025163.54163.54160.27160.58160.58-0.94%407,289
Aug 14, 2025165.51166.18161.45162.10162.10-2.85%545,231
Aug 13, 2025163.93168.09163.38166.86166.862.78%851,439
Aug 12, 2025162.01163.33159.29162.35162.351.11%452,066
Aug 11, 2025158.93161.04156.25160.56160.561.30%357,642
Aug 8, 2025161.25163.98158.30158.50158.50-1.55%397,626
Aug 7, 2025157.28161.04156.06160.99160.993.19%418,988
Aug 6, 2025158.97159.50155.00156.02156.02-2.69%507,058
Aug 5, 2025165.00165.00158.32160.34160.34-2.81%638,347
Aug 4, 2025164.65166.89160.88164.98164.980.01%887,942
Aug 1, 2025156.45168.32152.16164.97164.9717.68%1,883,850
Jul 31, 2025140.08142.03137.60140.18140.180.07%861,461
Jul 30, 2025136.77142.56136.32140.08140.082.42%416,997
Jul 29, 2025137.27138.47136.23136.77136.77-0.25%264,283
Jul 28, 2025134.69138.97133.29137.11137.112.18%513,279
Jul 25, 2025133.12134.36132.28134.18134.181.43%184,629
Jul 24, 2025134.40134.95132.16132.29132.29-1.74%238,239
Jul 23, 2025133.56135.26133.29134.63134.630.93%275,178
Jul 22, 2025135.24135.46132.21133.39133.39-1.58%266,491
Jul 21, 2025136.30136.56134.25135.52135.52-0.53%209,648
Jul 18, 2025137.26138.41135.72136.24136.240.35%433,892
Jul 17, 2025135.73137.67135.37135.76135.76-0.91%375,513
Jul 16, 2025135.06138.86135.06137.00137.002.30%457,812
Jul 15, 2025138.78138.78133.68133.92133.92-3.59%380,041
Jul 14, 2025136.94140.32136.27138.91138.912.18%339,707
Jul 11, 2025134.71137.39133.18135.94135.940.91%562,298
Jul 10, 2025132.80136.86131.59134.71134.711.38%459,776
Jul 9, 2025135.74135.95129.48132.88132.88-1.30%767,268
Jul 8, 2025139.05139.99133.78134.63134.63-3.30%835,651
Jul 7, 2025142.65143.83138.81139.22139.22-2.28%481,304
Jul 3, 2025142.90143.75138.04142.47142.47-0.22%206,877