iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
167.51
-3.31 (-1.94%)
At close: Nov 17, 2025, 4:00 PM EST
167.50
-0.01 (-0.01%)
After-hours: Nov 17, 2025, 4:37 PM EST
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 168.00 | 168.29 | 155.00 | 167.51 | 167.51 | -1.94% | 1,009,834 |
| Nov 14, 2025 | 166.64 | 171.09 | 162.35 | 170.82 | 170.82 | 1.38% | 601,999 |
| Nov 13, 2025 | 183.30 | 184.49 | 168.50 | 168.50 | 168.50 | -5.93% | 653,474 |
| Nov 12, 2025 | 177.99 | 181.38 | 177.38 | 179.12 | 179.12 | 1.59% | 656,118 |
| Nov 11, 2025 | 177.80 | 182.62 | 174.99 | 176.31 | 176.31 | 0.01% | 704,602 |
| Nov 10, 2025 | 175.81 | 179.03 | 171.75 | 176.30 | 176.30 | 0.97% | 419,891 |
| Nov 7, 2025 | 177.68 | 178.75 | 171.72 | 174.60 | 174.60 | -1.58% | 365,527 |
| Nov 6, 2025 | 180.51 | 183.39 | 173.70 | 177.40 | 177.40 | -1.71% | 374,600 |
| Nov 5, 2025 | 181.27 | 181.27 | 176.34 | 180.49 | 180.49 | -0.34% | 370,275 |
| Nov 4, 2025 | 182.68 | 185.04 | 177.74 | 181.10 | 181.10 | -2.11% | 501,784 |
| Nov 3, 2025 | 184.81 | 189.32 | 180.00 | 185.00 | 185.00 | -1.23% | 605,306 |
| Oct 31, 2025 | 207.44 | 212.00 | 185.90 | 187.30 | 187.30 | 1.73% | 1,384,918 |
| Oct 30, 2025 | 184.00 | 188.69 | 181.42 | 184.12 | 184.12 | -0.63% | 562,198 |
| Oct 29, 2025 | 183.53 | 190.86 | 183.53 | 185.29 | 185.29 | 1.43% | 456,224 |
| Oct 28, 2025 | 181.68 | 188.53 | 181.00 | 182.67 | 182.67 | -0.02% | 472,722 |
| Oct 27, 2025 | 180.24 | 183.77 | 179.93 | 182.71 | 182.71 | 1.16% | 262,639 |
| Oct 24, 2025 | 184.40 | 185.78 | 180.15 | 180.61 | 180.61 | -0.91% | 260,273 |
| Oct 23, 2025 | 176.74 | 183.47 | 175.60 | 182.27 | 182.27 | 3.05% | 344,348 |
| Oct 22, 2025 | 179.59 | 180.78 | 174.09 | 176.87 | 176.87 | -0.74% | 410,794 |
| Oct 21, 2025 | 182.25 | 182.35 | 176.53 | 178.18 | 178.18 | -2.23% | 360,558 |
| Oct 20, 2025 | 182.36 | 183.26 | 177.48 | 182.25 | 182.25 | 0.25% | 188,120 |
| Oct 17, 2025 | 180.40 | 182.59 | 179.16 | 181.80 | 181.80 | 0.43% | 287,857 |
| Oct 16, 2025 | 177.73 | 183.12 | 173.29 | 181.02 | 181.02 | 3.05% | 267,171 |
| Oct 15, 2025 | 176.84 | 181.64 | 175.00 | 175.67 | 175.67 | -0.66% | 399,502 |
| Oct 14, 2025 | 177.40 | 180.27 | 175.07 | 176.84 | 176.84 | -0.30% | 337,279 |
| Oct 13, 2025 | 177.86 | 180.81 | 177.00 | 177.37 | 177.37 | 0.66% | 228,524 |
| Oct 10, 2025 | 178.08 | 180.42 | 176.01 | 176.20 | 176.20 | -0.20% | 216,738 |
| Oct 9, 2025 | 178.37 | 182.60 | 176.00 | 176.56 | 176.56 | -1.36% | 403,381 |
| Oct 8, 2025 | 178.60 | 179.28 | 175.81 | 179.00 | 179.00 | 0.78% | 291,591 |
| Oct 7, 2025 | 176.78 | 180.00 | 175.80 | 177.62 | 177.62 | 1.07% | 323,737 |
| Oct 6, 2025 | 176.03 | 180.00 | 174.37 | 175.75 | 175.75 | 0.08% | 272,421 |
| Oct 3, 2025 | 173.69 | 177.53 | 173.69 | 175.61 | 175.61 | 1.04% | 261,284 |
| 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 |