iRhythm Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	112.00	112.85	109.96	110.34	110.34	-1.50%	364,720
Jan 28, 2025	110.79	113.64	108.35	112.02	112.02	0.61%	343,470
Jan 27, 2025	109.44	112.43	109.44	111.34	111.34	0.62%	315,271
Jan 24, 2025	110.32	112.31	108.63	110.65	110.65	-0.32%	337,221
Jan 23, 2025	110.69	113.27	109.00	111.01	111.01	0.20%	431,985
Jan 22, 2025	107.64	111.50	106.41	110.79	110.79	1.91%	471,329
Jan 21, 2025	109.88	110.88	106.93	108.71	108.71	0.35%	287,267
Jan 17, 2025	108.99	108.99	105.74	108.33	108.33	1.25%	456,640
Jan 16, 2025	104.14	107.32	101.93	106.99	106.99	3.71%	534,566
Jan 15, 2025	100.00	103.52	98.10	103.16	103.16	4.19%	744,565
Jan 14, 2025	96.51	101.23	94.76	99.01	99.01	4.67%	845,527
Jan 13, 2025	97.47	97.50	86.99	94.59	94.59	-3.18%	624,133
Jan 10, 2025	90.26	98.53	89.05	97.70	97.70	5.05%	854,826
Jan 8, 2025	90.53	93.96	88.72	93.00	93.00	2.68%	413,625
Jan 7, 2025	92.84	94.36	90.00	90.57	90.57	-1.87%	224,205
Jan 6, 2025	91.28	94.77	91.21	92.30	92.30	1.63%	325,946
Jan 3, 2025	89.91	91.33	88.12	90.82	90.82	1.54%	140,841
Jan 2, 2025	90.52	91.95	86.55	89.44	89.44	-0.81%	187,133
Dec 31, 2024	88.12	90.42	87.73	90.17	90.17	3.74%	215,786
Dec 30, 2024	88.46	88.70	86.19	86.92	86.92	-2.12%	216,021
Dec 27, 2024	88.69	89.99	86.69	88.80	88.80	-1.32%	176,606
Dec 26, 2024	88.02	91.02	88.02	89.99	89.99	0.69%	197,999
Dec 24, 2024	88.95	89.50	87.26	89.37	89.37	0.80%	122,331
Dec 23, 2024	89.72	89.72	87.15	88.66	88.66	-1.91%	227,850
Dec 20, 2024	85.29	91.22	85.29	90.39	90.39	3.11%	518,055
Dec 19, 2024	86.50	88.67	84.17	87.66	87.66	1.99%	388,308
Dec 18, 2024	92.33	92.33	85.24	85.95	85.95	-6.01%	400,956
Dec 17, 2024	89.50	91.60	88.60	91.45	91.45	1.21%	270,262
Dec 16, 2024	86.47	90.97	84.50	90.36	90.36	4.55%	345,293
Dec 13, 2024	87.89	89.76	86.07	86.43	86.43	-1.93%	320,360
Dec 12, 2024	89.51	91.32	88.04	88.13	88.13	-2.00%	212,298
Dec 11, 2024	88.40	92.38	87.45	89.93	89.93	3.49%	303,815
Dec 10, 2024	84.70	87.95	82.12	86.90	86.90	4.96%	269,721
Dec 9, 2024	86.21	86.58	81.87	82.79	82.79	-2.81%	307,643
Dec 6, 2024	82.45	85.64	81.10	85.18	85.18	4.63%	291,023
Dec 5, 2024	86.78	87.50	81.38	81.41	81.41	-6.21%	313,996
Dec 4, 2024	85.44	87.40	85.39	86.80	86.80	0.91%	284,602
Dec 3, 2024	85.56	86.08	82.26	86.02	86.02	-2.14%	352,464
Dec 2, 2024	85.90	88.08	84.53	87.90	87.90	1.08%	392,285
Nov 29, 2024	89.27	89.27	85.57	86.97	86.97	-2.31%	155,454
Nov 27, 2024	83.13	89.10	82.55	89.02	89.02	7.97%	555,695
Nov 26, 2024	82.15	82.68	80.61	82.45	82.45	0.16%	359,411
Nov 25, 2024	75.15	82.50	74.31	82.32	82.32	11.26%	536,235
Nov 22, 2024	73.78	75.29	71.00	73.99	73.99	0.12%	420,162
Nov 21, 2024	73.92	75.15	72.62	73.90	73.90	0.22%	469,923
Nov 20, 2024	75.00	75.50	72.36	73.74	73.74	-2.29%	558,045
Nov 19, 2024	76.09	76.96	74.96	75.47	75.47	-1.81%	491,423
Nov 18, 2024	80.12	81.21	76.54	76.86	76.86	-4.46%	630,120
Nov 15, 2024	83.51	83.71	80.20	80.45	80.45	-3.58%	480,421
Nov 14, 2024	86.55	86.73	83.23	83.44	83.44	-4.24%	277,876
Nov 13, 2024	87.93	88.74	86.05	87.13	87.13	-0.08%	354,497
Nov 12, 2024	88.24	90.19	86.50	87.20	87.20	-1.95%	334,425
Nov 11, 2024	86.68	89.67	86.12	88.93	88.93	2.83%	372,397
Nov 8, 2024	88.96	89.88	84.79	86.48	86.48	-2.57%	462,472
Nov 7, 2024	89.66	89.66	87.50	88.76	88.76	-0.83%	499,123
Nov 6, 2024	89.36	91.80	87.29	89.50	89.50	3.25%	739,233
Nov 5, 2024	80.94	88.64	79.69	86.68	86.68	6.43%	1,227,262
Nov 4, 2024	74.21	81.75	74.16	81.44	81.44	8.53%	836,887
Nov 1, 2024	73.75	77.80	72.86	75.04	75.04	3.59%	706,802
Oct 31, 2024	68.00	75.83	67.92	72.44	72.44	-4.39%	1,317,079
Oct 30, 2024	76.76	78.53	75.14	75.77	75.77	-1.60%	810,817
Oct 29, 2024	75.88	77.92	75.31	77.00	77.00	0.92%	273,267
Oct 28, 2024	76.42	77.81	75.12	76.30	76.30	0.82%	422,542
Oct 25, 2024	78.12	78.29	75.51	75.68	75.68	-3.12%	483,360
Oct 24, 2024	74.48	78.38	74.48	78.12	78.12	5.06%	790,438
Oct 23, 2024	76.17	76.41	72.47	74.36	74.36	-1.63%	757,822
Oct 22, 2024	70.11	76.27	69.16	75.59	75.59	21.72%	2,717,034
Oct 21, 2024	62.29	62.55	60.69	62.10	62.10	-0.91%	667,298
Oct 18, 2024	62.60	63.35	61.20	62.67	62.67	0.29%	347,282
Oct 17, 2024	62.50	64.05	62.20	62.49	62.49	1.17%	618,889
Oct 16, 2024	60.40	62.69	60.38	61.77	61.77	2.73%	659,585
Oct 15, 2024	57.82	60.38	57.43	60.13	60.13	3.79%	590,585
Oct 14, 2024	57.27	58.98	55.92	57.94	57.94	1.52%	597,770
Oct 11, 2024	57.36	58.52	56.70	57.07	57.07	-0.54%	600,241
Oct 10, 2024	58.15	58.44	56.50	57.38	57.38	-2.20%	431,726
Oct 9, 2024	60.63	61.46	58.35	58.67	58.67	-2.53%	487,248
Oct 8, 2024	60.53	62.03	59.26	60.19	60.19	-0.28%	543,122
Oct 7, 2024	62.57	62.97	60.09	60.36	60.36	-3.75%	807,011
Oct 4, 2024	65.92	66.85	61.36	62.71	62.71	-5.39%	894,886
Oct 3, 2024	70.74	70.74	65.64	66.28	66.28	-6.69%	592,683
Oct 2, 2024	70.80	71.49	69.00	71.03	71.03	-0.77%	328,506
Oct 1, 2024	73.57	73.57	68.98	71.58	71.58	-3.58%	534,350
Sep 30, 2024	72.54	75.00	72.23	74.24	74.24	1.88%	339,847
Sep 27, 2024	73.24	73.68	71.91	72.87	72.87	1.73%	421,323
Sep 26, 2024	74.68	74.96	71.42	71.63	71.63	-1.46%	324,057
Sep 25, 2024	71.12	73.93	70.91	72.69	72.69	3.40%	534,262
Sep 24, 2024	70.35	71.35	69.86	70.30	70.30	0.36%	354,197
Sep 23, 2024	70.03	71.51	69.52	70.05	70.05	0.07%	475,888
Sep 20, 2024	72.73	73.59	69.69	70.00	70.00	-4.21%	580,867
Sep 19, 2024	73.67	74.85	72.44	73.08	73.08	2.89%	367,631
Sep 18, 2024	71.03	75.06	70.51	71.03	71.03	-0.67%	457,864
Sep 17, 2024	74.33	75.35	70.81	71.51	71.51	-2.97%	354,888
Sep 16, 2024	77.20	77.94	73.60	73.70	73.70	-3.80%	308,435
Sep 13, 2024	75.61	77.96	75.24	76.61	76.61	2.47%	227,727
Sep 12, 2024	75.30	76.06	74.33	74.76	74.76	-0.09%	371,233
Sep 11, 2024	72.24	74.99	71.18	74.83	74.83	3.34%	365,008
Sep 10, 2024	70.47	73.07	68.58	72.41	72.41	3.47%	525,458
Sep 9, 2024	67.44	70.77	67.31	69.98	69.98	4.14%	873,142
Sep 6, 2024	65.33	67.45	61.94	67.20	67.20	3.05%	766,606
Sep 5, 2024	68.98	69.00	60.88	65.21	65.21	-5.47%	1,092,982