iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
74.00
+0.26 (0.35%)
Nov 21, 2024, 3:34 PM EST - Market open
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2024 | 67.69 | 71.76 | 66.09 | 68.98 | 68.98 | 1.44% | 664,954 |
| Sep 3, 2024 | 69.97 | 71.33 | 67.38 | 68.00 | 68.00 | -4.06% | 461,502 |
| Aug 30, 2024 | 72.40 | 73.41 | 70.27 | 70.88 | 70.88 | -2.13% | 510,678 |
| Aug 29, 2024 | 69.55 | 78.92 | 69.05 | 72.42 | 72.42 | 5.63% | 772,912 |
| Aug 28, 2024 | 67.31 | 69.12 | 66.93 | 68.56 | 68.56 | 0.90% | 215,171 |
| Aug 27, 2024 | 69.89 | 69.89 | 67.72 | 67.95 | 67.95 | -2.66% | 521,083 |
| Aug 26, 2024 | 70.25 | 70.25 | 68.59 | 69.81 | 69.81 | -0.29% | 481,501 |
| Aug 23, 2024 | 70.84 | 72.11 | 69.55 | 70.01 | 70.01 | 0.24% | 322,147 |
| Aug 22, 2024 | 71.44 | 71.63 | 68.78 | 69.84 | 69.84 | -1.17% | 276,973 |
| Aug 21, 2024 | 70.28 | 70.89 | 67.99 | 70.67 | 70.67 | 1.06% | 372,975 |
| Aug 20, 2024 | 69.50 | 70.70 | 68.23 | 69.93 | 69.93 | 0.36% | 776,351 |
| Aug 19, 2024 | 65.38 | 70.00 | 63.65 | 69.68 | 69.68 | 6.41% | 579,217 |
| Aug 16, 2024 | 66.30 | 67.16 | 64.88 | 65.48 | 65.48 | -1.71% | 421,152 |
| Aug 15, 2024 | 68.68 | 69.78 | 65.55 | 66.62 | 66.62 | 0.20% | 652,032 |
| Aug 14, 2024 | 66.74 | 68.25 | 66.21 | 66.49 | 66.49 | 0.02% | 701,235 |
| Aug 13, 2024 | 65.16 | 68.77 | 64.35 | 66.48 | 66.48 | 2.85% | 1,007,194 |
| Aug 12, 2024 | 71.07 | 71.07 | 64.54 | 64.64 | 64.64 | -8.94% | 544,863 |
| Aug 9, 2024 | 70.34 | 72.32 | 69.37 | 70.99 | 70.99 | 0.18% | 436,211 |
| Aug 8, 2024 | 69.13 | 70.92 | 68.07 | 70.86 | 70.86 | 3.45% | 333,868 |
| Aug 7, 2024 | 73.17 | 75.00 | 68.12 | 68.50 | 68.50 | -5.95% | 380,780 |
| Aug 6, 2024 | 71.81 | 73.64 | 68.07 | 72.83 | 72.83 | 2.91% | 681,099 |
| Aug 5, 2024 | 70.93 | 71.70 | 65.55 | 70.77 | 70.77 | -4.21% | 905,173 |
| Aug 2, 2024 | 75.19 | 79.41 | 71.53 | 73.88 | 73.88 | -12.28% | 1,772,462 |
| Aug 1, 2024 | 86.33 | 87.05 | 83.63 | 84.22 | 84.22 | -2.35% | 886,511 |
| Jul 31, 2024 | 89.67 | 89.74 | 85.81 | 86.25 | 86.25 | -3.20% | 429,894 |
| Jul 30, 2024 | 88.58 | 91.66 | 87.35 | 89.10 | 89.10 | 0.60% | 401,107 |
| Jul 29, 2024 | 89.14 | 91.29 | 87.52 | 88.57 | 88.57 | 0.26% | 494,912 |
| Jul 26, 2024 | 95.54 | 95.54 | 86.77 | 88.34 | 88.34 | -6.94% | 753,161 |
| Jul 25, 2024 | 96.96 | 99.02 | 94.74 | 94.93 | 94.93 | -2.50% | 228,184 |
| Jul 24, 2024 | 99.00 | 100.31 | 96.59 | 97.36 | 97.36 | -2.79% | 211,041 |
| Jul 23, 2024 | 98.26 | 102.50 | 98.01 | 100.15 | 100.15 | 1.14% | 217,633 |
| Jul 22, 2024 | 99.32 | 100.70 | 97.35 | 99.02 | 99.02 | 0.05% | 168,662 |
| Jul 19, 2024 | 99.29 | 99.63 | 96.17 | 98.97 | 98.97 | 0.47% | 199,725 |
| Jul 18, 2024 | 101.36 | 104.30 | 97.29 | 98.51 | 98.51 | -2.65% | 231,107 |
| Jul 17, 2024 | 103.55 | 105.73 | 100.22 | 101.19 | 101.19 | -3.59% | 291,752 |
| Jul 16, 2024 | 99.59 | 105.57 | 99.59 | 104.96 | 104.96 | 6.45% | 420,937 |
| Jul 15, 2024 | 97.01 | 98.95 | 95.71 | 98.60 | 98.60 | 2.51% | 322,629 |
| Jul 12, 2024 | 98.21 | 99.75 | 95.94 | 96.19 | 96.19 | -1.13% | 160,673 |
| Jul 11, 2024 | 95.60 | 100.04 | 95.26 | 97.29 | 97.29 | 2.63% | 249,361 |
| Jul 10, 2024 | 96.73 | 96.73 | 92.18 | 94.80 | 94.80 | -0.60% | 257,192 |
| Jul 9, 2024 | 95.95 | 96.88 | 94.07 | 95.37 | 95.37 | -0.55% | 214,222 |
| Jul 8, 2024 | 100.33 | 102.12 | 95.86 | 95.90 | 95.90 | -3.63% | 288,549 |
| Jul 5, 2024 | 96.06 | 101.66 | 94.98 | 99.51 | 99.51 | 2.84% | 331,431 |
| Jul 3, 2024 | 98.61 | 99.13 | 90.93 | 96.76 | 96.76 | -1.88% | 480,248 |
| Jul 2, 2024 | 105.65 | 106.99 | 98.11 | 98.61 | 98.61 | -7.36% | 514,671 |