iRhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	119.62	122.31	117.42	118.22	118.22	0.17%	585,234
Mar 31, 2026	115.05	119.24	113.34	118.02	118.02	3.34%	421,904
Mar 30, 2026	118.37	120.74	113.81	114.21	114.21	-3.29%	812,905
Mar 27, 2026	121.62	122.47	117.01	118.10	118.10	-3.83%	461,514
Mar 26, 2026	121.20	124.40	119.93	122.80	122.80	0.83%	405,985
Mar 25, 2026	120.00	122.51	118.87	121.79	121.79	2.61%	636,763
Mar 24, 2026	117.51	119.85	116.26	118.69	118.69	0.47%	444,567
Mar 23, 2026	119.65	121.24	117.64	118.14	118.14	1.60%	513,265
Mar 20, 2026	118.12	118.12	115.11	116.28	116.28	-1.27%	553,038
Mar 19, 2026	117.55	119.94	115.65	117.78	117.78	0.38%	331,771
Mar 18, 2026	116.01	117.98	113.43	117.33	117.33	-0.17%	579,160
Mar 17, 2026	113.95	117.78	113.85	117.53	117.53	3.30%	893,306
Mar 16, 2026	114.30	116.42	112.85	113.77	113.77	0.68%	674,963
Mar 13, 2026	115.00	116.53	112.31	113.00	113.00	-1.46%	649,419
Mar 12, 2026	118.08	120.70	113.81	114.67	114.67	-4.15%	647,986
Mar 11, 2026	120.73	122.66	119.50	119.64	119.64	-0.74%	510,448
Mar 10, 2026	123.57	123.80	120.14	120.53	120.53	-2.60%	405,251
Mar 9, 2026	121.62	124.23	119.75	123.75	123.75	0.13%	523,650
Mar 6, 2026	126.77	128.89	122.20	123.59	123.59	-2.65%	637,581
Mar 5, 2026	127.09	128.99	125.28	126.95	126.95	-0.78%	773,802
Mar 4, 2026	125.97	133.93	125.97	127.95	127.95	1.67%	1,383,600
Mar 3, 2026	125.37	128.53	119.48	125.85	125.85	-2.03%	593,037
Mar 2, 2026	129.05	131.29	123.75	128.46	128.46	-3.96%	1,269,476
Feb 27, 2026	137.74	141.46	132.07	133.75	133.75	-4.59%	708,538
Feb 26, 2026	137.25	140.67	136.01	140.18	140.18	3.15%	390,052
Feb 25, 2026	136.64	138.29	133.46	135.90	135.90	-0.88%	507,441
Feb 24, 2026	140.91	141.72	135.53	137.10	137.10	-2.92%	676,601
Feb 23, 2026	148.13	148.18	138.03	141.22	141.22	-6.45%	943,524
Feb 20, 2026	155.36	164.69	142.99	150.96	150.96	-4.98%	1,950,613
Feb 19, 2026	154.03	159.64	151.46	158.88	158.88	3.27%	794,379
Feb 18, 2026	149.73	156.41	149.11	153.85	153.85	3.73%	511,989
Feb 17, 2026	143.54	149.85	142.51	148.32	148.32	2.85%	509,013
Feb 13, 2026	148.42	151.77	143.95	144.21	144.21	-2.83%	491,934
Feb 12, 2026	153.51	157.28	147.71	148.41	148.41	-2.43%	710,325
Feb 11, 2026	152.22	152.35	146.89	152.11	152.11	-0.07%	306,857
Feb 10, 2026	149.47	153.81	147.28	152.22	152.22	2.51%	443,263
Feb 9, 2026	147.14	151.52	144.79	148.50	148.50	1.39%	692,482
Feb 6, 2026	148.50	150.31	146.10	146.47	146.47	-0.19%	893,358
Feb 5, 2026	153.44	154.85	145.42	146.75	146.75	-3.75%	1,013,520
Feb 4, 2026	161.45	161.45	149.44	152.46	152.46	-5.48%	925,135
Feb 3, 2026	155.11	162.27	155.11	161.30	161.30	3.58%	752,402
Feb 2, 2026	153.59	160.99	150.90	155.73	155.73	0.79%	519,048
Jan 30, 2026	150.00	155.26	148.48	154.51	154.51	3.70%	766,942
Jan 29, 2026	152.00	153.42	148.14	148.99	148.99	-1.88%	751,051
Jan 28, 2026	156.79	158.17	151.51	151.85	151.85	-3.01%	843,672
Jan 27, 2026	160.31	162.07	153.05	156.56	156.56	-3.13%	998,066
Jan 26, 2026	159.27	162.40	159.27	161.62	161.62	0.80%	285,808
Jan 23, 2026	162.61	164.25	158.90	160.34	160.34	-2.70%	411,336
Jan 22, 2026	164.33	165.91	162.42	164.79	164.79	0.70%	432,067
Jan 21, 2026	166.74	166.99	162.33	163.65	163.65	-1.18%	432,734