iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
154.71
+2.02 (1.32%)
At close: Jun 27, 2025, 4:00 PM
160.00
+5.29 (3.42%)
After-hours: Jun 27, 2025, 7:03 PM EDT
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 152.69 | 154.93 | 151.22 | 154.71 | 154.71 | 1.32% | 548,057 |
| 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 |
| May 6, 2025 | 134.09 | 135.85 | 131.81 | 135.18 | 135.18 | -0.43% | 805,862 |
| May 5, 2025 | 128.76 | 137.49 | 128.76 | 135.76 | 135.76 | 3.54% | 1,269,240 |
| May 2, 2025 | 119.75 | 133.20 | 119.08 | 131.12 | 131.12 | 20.75% | 2,131,889 |
| May 1, 2025 | 107.69 | 110.39 | 105.62 | 108.59 | 108.59 | 1.59% | 622,736 |
| Apr 30, 2025 | 106.47 | 107.76 | 105.00 | 106.89 | 106.89 | 0.23% | 488,724 |
| Apr 29, 2025 | 106.42 | 107.36 | 104.89 | 106.64 | 106.64 | - | 253,451 |
| Apr 28, 2025 | 105.86 | 107.40 | 104.53 | 106.64 | 106.64 | 0.61% | 331,907 |
| Apr 25, 2025 | 104.20 | 106.06 | 103.16 | 105.99 | 105.99 | 1.15% | 203,449 |
| Apr 24, 2025 | 103.92 | 106.02 | 103.34 | 104.78 | 104.78 | 2.08% | 236,053 |
| Apr 23, 2025 | 103.48 | 107.51 | 101.00 | 102.64 | 102.64 | 3.18% | 298,555 |
| Apr 22, 2025 | 100.35 | 101.74 | 97.36 | 99.48 | 99.48 | 0.86% | 385,519 |
| Apr 21, 2025 | 99.60 | 100.08 | 97.16 | 98.63 | 98.63 | -2.31% | 292,365 |
| Apr 17, 2025 | 99.49 | 102.80 | 99.49 | 100.96 | 100.96 | 1.01% | 256,805 |
| Apr 16, 2025 | 99.91 | 101.65 | 98.41 | 99.95 | 99.95 | -0.79% | 260,911 |