iRhythm Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	137.26	138.13	135.76	137.62	-	1.37%	109,201
Jul 17, 2025	135.73	137.67	135.37	135.76	135.76	-0.91%	375,513
Jul 16, 2025	135.06	138.86	135.06	137.00	137.00	2.30%	457,812
Jul 15, 2025	138.78	138.78	133.68	133.92	133.92	-3.59%	380,041
Jul 14, 2025	136.94	140.32	136.27	138.91	138.91	2.18%	339,707
Jul 11, 2025	134.71	137.39	133.18	135.94	135.94	0.91%	562,298
Jul 10, 2025	132.80	136.86	131.59	134.71	134.71	1.38%	459,776
Jul 9, 2025	135.74	135.95	129.48	132.88	132.88	-1.30%	767,268
Jul 8, 2025	139.05	139.99	133.78	134.63	134.63	-3.30%	835,651
Jul 7, 2025	142.65	143.83	138.81	139.22	139.22	-2.28%	481,304
Jul 3, 2025	142.90	143.75	138.04	142.47	142.47	-0.22%	206,877
Jul 2, 2025	145.41	146.89	141.79	142.78	142.78	-2.17%	630,301
Jul 1, 2025	152.47	153.32	145.63	145.95	145.95	-5.20%	475,108
Jun 30, 2025	154.78	157.13	152.74	153.96	153.96	-0.48%	337,598
Jun 27, 2025	152.69	154.93	151.22	154.71	154.71	1.32%	548,725
Jun 26, 2025	152.66	153.16	150.59	152.69	152.69	0.81%	242,343
Jun 25, 2025	153.23	154.28	150.98	151.47	151.47	-1.42%	325,675
Jun 24, 2025	151.16	154.51	147.35	153.65	153.65	1.79%	469,338
Jun 23, 2025	145.89	151.01	145.42	150.95	150.95	3.57%	472,446
Jun 20, 2025	145.69	146.48	144.43	145.74	145.74	0.14%	373,252
Jun 18, 2025	145.01	146.80	143.47	145.53	145.53	0.40%	279,123
Jun 17, 2025	143.52	146.90	141.19	144.95	144.95	0.10%	443,045
Jun 16, 2025	145.26	145.75	141.63	144.81	144.81	0.67%	352,978
Jun 13, 2025	142.67	146.56	141.90	143.85	143.85	-1.12%	315,736
Jun 12, 2025	146.76	147.38	144.47	145.48	145.48	-1.29%	432,838
Jun 11, 2025	148.38	149.49	147.34	147.38	147.38	-0.77%	487,501
Jun 10, 2025	147.98	150.00	147.14	148.53	148.53	0.71%	402,263
Jun 9, 2025	146.59	147.96	144.86	147.48	147.48	0.55%	491,538
Jun 6, 2025	146.85	147.46	145.05	146.68	146.68	1.00%	353,327
Jun 5, 2025	144.04	146.55	143.06	145.23	145.23	0.97%	446,351
Jun 4, 2025	145.04	146.12	143.27	143.83	143.83	-0.79%	459,984
Jun 3, 2025	141.01	146.90	140.64	144.98	144.98	3.08%	602,391
Jun 2, 2025	140.21	141.22	138.18	140.65	140.65	0.11%	726,192
May 30, 2025	142.23	142.32	139.51	140.50	140.50	-1.22%	787,545
May 29, 2025	142.79	143.39	140.32	142.24	142.24	0.62%	757,144
May 28, 2025	145.36	145.54	137.98	141.37	141.37	-3.42%	648,611
May 27, 2025	144.48	146.58	143.87	146.37	146.37	2.58%	263,476
May 23, 2025	140.84	144.25	139.07	142.69	142.69	0.18%	346,959
May 22, 2025	140.38	143.36	139.35	142.44	142.44	1.84%	412,633
May 21, 2025	140.00	142.99	139.02	139.87	139.87	-0.95%	718,030
May 20, 2025	141.00	142.06	140.45	141.21	141.21	-0.40%	577,028
May 19, 2025	139.93	142.30	137.60	141.78	141.78	0.55%	663,035
May 16, 2025	141.04	142.68	140.09	141.00	141.00	-0.03%	664,252
May 15, 2025	141.24	142.37	138.00	141.04	141.04	0.41%	534,799
May 14, 2025	139.78	142.27	139.28	140.46	140.46	0.49%	652,517
May 13, 2025	138.11	140.86	137.90	139.78	139.78	1.44%	389,043
May 12, 2025	139.30	141.39	137.36	137.80	137.80	0.07%	579,343
May 9, 2025	138.08	139.53	136.89	137.70	137.70	0.51%	493,161
May 8, 2025	137.03	140.73	136.40	137.00	137.00	0.59%	470,700
May 7, 2025	135.43	137.91	134.82	136.19	136.19	0.75%	612,609