iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
174.93
-2.51 (-1.41%)
Jan 2, 2026, 1:30 PM EST - Market open
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 176.97 | 178.04 | 175.45 | 174.93 | - | -1.41% | 66,094 |
| Dec 31, 2025 | 178.69 | 180.00 | 176.76 | 177.44 | 177.44 | -0.63% | 172,391 |
| Dec 30, 2025 | 177.69 | 178.96 | 177.24 | 178.57 | 178.57 | -0.02% | 200,428 |
| Dec 29, 2025 | 176.36 | 178.74 | 176.18 | 178.60 | 178.60 | 1.13% | 292,927 |
| Dec 26, 2025 | 177.40 | 178.14 | 175.99 | 176.60 | 176.60 | 0.46% | 273,741 |
| Dec 24, 2025 | 177.21 | 178.61 | 175.79 | 175.80 | 175.80 | -1.49% | 181,240 |
| Dec 23, 2025 | 179.33 | 180.40 | 176.89 | 178.45 | 178.45 | -0.67% | 537,005 |
| Dec 22, 2025 | 175.13 | 182.38 | 174.60 | 179.65 | 179.65 | 3.15% | 456,227 |
| Dec 19, 2025 | 168.74 | 178.07 | 168.74 | 174.17 | 174.17 | 3.38% | 822,608 |
| Dec 18, 2025 | 168.31 | 173.25 | 166.49 | 168.48 | 168.48 | 0.66% | 538,068 |
| Dec 17, 2025 | 167.93 | 170.47 | 167.00 | 167.38 | 167.38 | -0.31% | 305,758 |
| Dec 16, 2025 | 168.80 | 170.57 | 166.56 | 167.90 | 167.90 | -0.65% | 536,513 |
| Dec 15, 2025 | 168.58 | 172.65 | 168.13 | 169.00 | 169.00 | 0.10% | 456,846 |
| Dec 12, 2025 | 169.00 | 172.28 | 167.07 | 168.83 | 168.83 | -0.16% | 518,059 |
| Dec 11, 2025 | 173.45 | 174.42 | 169.08 | 169.10 | 169.10 | -1.90% | 525,567 |
| Dec 10, 2025 | 172.70 | 176.14 | 166.76 | 172.37 | 172.37 | -0.73% | 601,785 |
| Dec 9, 2025 | 173.91 | 177.32 | 172.54 | 173.63 | 173.63 | 0.17% | 363,232 |
| Dec 8, 2025 | 178.57 | 178.57 | 171.24 | 173.33 | 173.33 | -2.83% | 331,774 |
| Dec 5, 2025 | 180.90 | 181.51 | 176.45 | 178.37 | 178.37 | -1.64% | 401,111 |
| Dec 4, 2025 | 182.04 | 184.03 | 179.18 | 181.35 | 181.35 | -0.92% | 390,147 |
| Dec 3, 2025 | 181.18 | 187.98 | 179.64 | 183.04 | 183.04 | 0.64% | 339,904 |
| Dec 2, 2025 | 184.83 | 187.02 | 180.36 | 181.87 | 181.87 | -0.48% | 329,272 |
| Dec 1, 2025 | 183.92 | 186.87 | 181.58 | 182.74 | 182.74 | -2.80% | 356,572 |
| Nov 28, 2025 | 189.23 | 190.67 | 183.97 | 188.01 | 188.01 | 0.72% | 164,198 |
| Nov 26, 2025 | 188.30 | 192.47 | 186.02 | 186.66 | 186.66 | -0.87% | 309,355 |
| Nov 25, 2025 | 183.18 | 189.73 | 181.97 | 188.30 | 188.30 | 2.78% | 615,302 |
| Nov 24, 2025 | 179.85 | 187.25 | 178.66 | 183.21 | 183.21 | 3.03% | 649,350 |
| Nov 21, 2025 | 169.18 | 180.31 | 169.18 | 177.82 | 177.82 | 4.78% | 510,827 |
| Nov 20, 2025 | 170.58 | 174.33 | 167.95 | 169.70 | 169.70 | 1.50% | 546,017 |
| Nov 19, 2025 | 170.04 | 171.38 | 166.07 | 167.19 | 167.19 | -1.46% | 465,124 |
| Nov 18, 2025 | 167.28 | 174.66 | 164.51 | 169.67 | 169.67 | 1.29% | 551,278 |
| Nov 17, 2025 | 168.00 | 168.29 | 155.00 | 167.51 | 167.51 | -1.94% | 1,010,016 |
| Nov 14, 2025 | 166.64 | 171.09 | 162.35 | 170.82 | 170.82 | 1.38% | 601,999 |
| Nov 13, 2025 | 183.30 | 184.49 | 168.50 | 168.50 | 168.50 | -5.93% | 653,474 |
| Nov 12, 2025 | 177.99 | 181.38 | 177.38 | 179.12 | 179.12 | 1.59% | 656,118 |
| Nov 11, 2025 | 177.80 | 182.62 | 174.99 | 176.31 | 176.31 | 0.01% | 704,602 |
| Nov 10, 2025 | 175.81 | 179.03 | 171.75 | 176.30 | 176.30 | 0.97% | 419,891 |
| Nov 7, 2025 | 177.68 | 178.75 | 171.72 | 174.60 | 174.60 | -1.58% | 365,527 |
| Nov 6, 2025 | 180.51 | 183.39 | 173.70 | 177.40 | 177.40 | -1.71% | 374,600 |
| Nov 5, 2025 | 181.27 | 181.27 | 176.34 | 180.49 | 180.49 | -0.34% | 370,275 |
| Nov 4, 2025 | 182.68 | 185.04 | 177.74 | 181.10 | 181.10 | -2.11% | 501,784 |
| Nov 3, 2025 | 184.81 | 189.32 | 180.00 | 185.00 | 185.00 | -1.23% | 605,306 |
| Oct 31, 2025 | 207.44 | 212.00 | 185.90 | 187.30 | 187.30 | 1.73% | 1,384,918 |
| Oct 30, 2025 | 184.00 | 188.69 | 181.42 | 184.12 | 184.12 | -0.63% | 562,198 |
| Oct 29, 2025 | 183.53 | 190.86 | 183.53 | 185.29 | 185.29 | 1.43% | 456,224 |
| Oct 28, 2025 | 181.68 | 188.53 | 181.00 | 182.67 | 182.67 | -0.02% | 472,722 |
| Oct 27, 2025 | 180.24 | 183.77 | 179.93 | 182.71 | 182.71 | 1.16% | 262,639 |
| Oct 24, 2025 | 184.40 | 185.78 | 180.15 | 180.61 | 180.61 | -0.91% | 260,273 |
| Oct 23, 2025 | 176.74 | 183.47 | 175.60 | 182.27 | 182.27 | 3.05% | 344,348 |
| Oct 22, 2025 | 179.59 | 180.78 | 174.09 | 176.87 | 176.87 | -0.74% | 410,794 |