Skip to main content
logo
iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
109.43
-5.92 (-5.13%)
Jul 17, 2026, 1:16 PM EDT - Market open

iRhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026113.94114.99109.54109.09--5.43%190,831
Jul 16, 2026113.79120.48111.00115.35115.351.85%471,823
Jul 15, 2026111.78115.77110.00113.26113.260.63%383,862
Jul 14, 2026116.87117.61111.03112.55112.55-5.17%540,711
Jul 13, 2026117.54118.74115.11118.68118.682.20%617,062
Jul 10, 2026118.08118.08114.47116.13116.13-1.51%478,592
Jul 9, 2026125.16125.16116.03117.92117.92-5.92%699,533
Jul 8, 2026124.80126.44121.97125.34125.340.20%839,860
Jul 7, 2026127.92129.89124.21125.09125.09-0.75%539,013
Jul 6, 2026126.17127.38122.77126.03126.03-0.36%739,504
Jul 2, 2026124.71128.44123.21126.48126.481.57%557,663
Jul 1, 2026120.65125.68119.80124.53124.534.69%630,516
Jun 30, 2026117.75119.19114.28118.95118.950.45%491,582
Jun 29, 2026117.84122.52117.84118.42118.42-0.40%528,567
Jun 26, 2026116.49121.89114.44118.89118.892.50%1,277,374
Jun 25, 2026111.62117.84110.12115.99115.993.13%883,883
Jun 24, 2026111.37114.11108.53112.47112.472.13%482,913
Jun 23, 2026106.05112.56104.38110.12110.125.19%837,803
Jun 22, 2026104.85105.44102.02104.69104.690.04%304,020
Jun 18, 2026101.79105.05100.85104.65104.652.81%626,318
Jun 17, 2026107.85108.16101.10101.79101.79-6.48%1,244,384
Jun 16, 2026113.86114.89107.78108.84108.84-4.32%447,201
Jun 15, 2026114.64115.32112.39113.76113.760.10%204,671
Jun 12, 2026112.27114.26109.97113.65113.650.87%290,614
Jun 11, 2026113.87114.75110.21112.67112.67-1.11%354,029
Jun 10, 2026113.83118.08113.35113.94113.940.10%491,357
Jun 9, 2026108.06114.20107.80113.83113.836.15%583,416
Jun 8, 2026108.21111.26106.99107.23107.23-0.81%573,216
Jun 5, 2026109.00109.59106.12108.11108.110.70%556,010
Jun 4, 2026105.90113.14104.79107.35107.352.67%830,928
Jun 3, 2026105.28108.95101.75104.56104.56-0.89%657,638
Jun 2, 2026108.19109.00104.33105.50105.50-3.36%652,400
Jun 1, 2026111.88114.35109.02109.17109.17-4.15%430,939
May 29, 2026115.61117.41113.62113.90113.90-1.48%320,374
May 28, 2026111.39118.69110.03115.61115.613.79%674,775
May 27, 2026115.11115.11108.95111.39111.39-2.67%768,698
May 26, 2026116.33117.46113.24114.45114.45-1.81%485,611
May 22, 2026118.09123.15112.86116.56116.56-1.11%462,963
May 21, 2026116.31118.32113.71117.87117.870.74%234,201
May 20, 2026116.15119.00114.21117.00117.002.78%337,525
May 19, 2026111.35115.97108.81113.84113.842.61%663,259
May 18, 2026115.03118.41110.02110.94110.94-2.68%813,197
May 15, 2026114.34116.99113.78114.00114.00-0.14%660,878
May 14, 2026116.59116.59112.50114.16114.16-0.44%370,974
May 13, 2026117.16117.18112.72114.66114.66-3.09%315,584
May 12, 2026117.58119.95115.30118.31118.311.26%625,497
May 11, 2026120.53122.79115.56116.84116.84-3.17%485,407
May 8, 2026124.68125.09118.00120.66120.66-3.37%423,139
May 7, 2026117.69128.77117.02124.87124.876.09%704,710
May 6, 2026118.27118.99113.85117.70117.70-0.35%562,369