iRhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	124.73	124.89	118.77	118.88	118.88	-4.83%	494,120
Apr 20, 2026	124.15	126.00	123.23	124.91	124.91	-0.33%	292,701
Apr 17, 2026	124.99	128.12	124.59	125.32	125.32	2.21%	397,902
Apr 16, 2026	123.95	124.34	119.47	122.61	122.61	-1.45%	375,424
Apr 15, 2026	122.27	126.08	121.64	124.41	124.41	0.96%	270,950
Apr 14, 2026	121.05	125.19	120.96	123.23	123.23	2.31%	475,611
Apr 13, 2026	115.06	120.46	114.53	120.45	120.45	4.52%	384,492
Apr 10, 2026	117.60	118.32	114.26	115.24	115.24	-2.47%	305,216
Apr 9, 2026	118.98	120.87	116.82	118.16	118.16	-1.93%	348,340
Apr 8, 2026	124.03	125.00	119.82	120.49	120.49	1.57%	462,109
Apr 7, 2026	116.47	119.24	114.55	118.63	118.63	1.20%	384,767
Apr 6, 2026	116.80	117.64	115.25	117.22	117.22	0.36%	354,455
Apr 2, 2026	115.57	119.49	112.98	116.80	116.80	-1.20%	344,787
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