Skip to main content
logo
iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
180.61
-1.66 (-0.91%)
At close: Oct 24, 2025, 4:00 PM EDT
178.00
-2.61 (-1.45%)
After-hours: Oct 24, 2025, 6:05 PM EDT

iRhythm Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025184.40185.78180.15180.61180.61-0.91%260,273
Oct 23, 2025176.74183.47175.60182.27182.273.05%344,348
Oct 22, 2025179.59180.78174.09176.87176.87-0.74%410,794
Oct 21, 2025182.25182.35176.53178.18178.18-2.23%360,558
Oct 20, 2025182.36183.26177.48182.25182.250.25%188,120
Oct 17, 2025180.40182.59179.16181.80181.800.43%287,857
Oct 16, 2025177.73183.12173.29181.02181.023.05%267,171
Oct 15, 2025176.84181.64175.00175.67175.67-0.66%399,502
Oct 14, 2025177.40180.27175.07176.84176.84-0.30%337,279
Oct 13, 2025177.86180.81177.00177.37177.370.66%228,524
Oct 10, 2025178.08180.42176.01176.20176.20-0.20%216,738
Oct 9, 2025178.37182.60176.00176.56176.56-1.36%403,381
Oct 8, 2025178.60179.28175.81179.00179.000.78%291,591
Oct 7, 2025176.78180.00175.80177.62177.621.07%323,737
Oct 6, 2025176.03180.00174.37175.75175.750.08%272,421
Oct 3, 2025173.69177.53173.69175.61175.611.04%261,284
Oct 2, 2025168.29174.18167.45173.81173.813.80%329,072
Oct 1, 2025171.84172.35157.25167.45167.45-2.64%453,789
Sep 30, 2025169.50172.79166.43171.99171.991.47%236,450
Sep 29, 2025173.33174.21169.12169.50169.50-0.77%232,855
Sep 26, 2025171.19172.34168.99170.81170.81-0.33%128,344
Sep 25, 2025171.05172.86168.32171.38171.38-1.47%227,698
Sep 24, 2025174.84177.79171.74173.93173.93-0.87%313,411
Sep 23, 2025182.98184.54175.45175.46175.46-5.02%1,078,136
Sep 22, 2025174.88185.34174.84184.73184.735.55%396,301
Sep 19, 2025176.52178.26174.53175.02175.02-0.78%533,060
Sep 18, 2025171.69176.80170.00176.40176.402.44%454,194
Sep 17, 2025174.42175.65171.27172.20172.20-1.26%311,193
Sep 16, 2025175.25175.63173.31174.40174.40-1.00%282,470
Sep 15, 2025179.29179.80175.72176.16176.16-2.04%408,647
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