Skip to main content
logo
iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
114.66
-3.65 (-3.09%)
May 13, 2026, 4:00 PM EDT - Market closed

iRhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026117.16117.18112.72114.66114.66-3.09%315,557
May 12, 2026117.58119.95115.30118.31118.311.26%625,058
May 11, 2026120.53122.79115.56116.84116.84-3.17%485,382
May 8, 2026124.68125.09118.00120.66120.66-3.37%423,137
May 7, 2026117.69128.77117.02124.87124.876.09%704,684
May 6, 2026118.27118.99113.85117.70117.70-0.35%562,359
May 5, 2026119.18119.18115.63118.11118.11-0.90%536,796
May 4, 2026120.80122.91116.95119.18119.18-1.34%745,207
May 1, 2026126.82129.97116.87120.80120.80-6.47%1,335,556
Apr 30, 2026120.48129.45119.35129.16129.166.96%1,088,660
Apr 29, 2026125.44125.72117.23120.75120.75-3.74%491,422
Apr 28, 2026126.38128.21123.87125.44125.44-0.41%477,322
Apr 27, 2026122.38128.90120.24125.96125.962.95%572,500
Apr 24, 2026120.60122.54119.46122.35122.350.73%165,853
Apr 23, 2026120.78122.48119.42121.46121.46-0.40%220,816
Apr 22, 2026119.91122.74118.00121.95121.952.58%218,472
Apr 21, 2026124.73124.89118.77118.88118.88-4.83%494,421
Apr 20, 2026124.15126.00123.23124.91124.91-0.33%293,063
Apr 17, 2026124.99128.12124.59125.32125.322.21%398,123
Apr 16, 2026123.95124.34119.47122.61122.61-1.45%375,424
Apr 15, 2026122.27126.08121.64124.41124.410.96%270,950
Apr 14, 2026121.05125.19120.96123.23123.232.31%475,931
Apr 13, 2026115.06120.46114.53120.45120.454.52%384,492
Apr 10, 2026117.60118.32114.26115.24115.24-2.47%305,216
Apr 9, 2026118.98120.87116.82118.16118.16-1.93%348,340
Apr 8, 2026124.03125.00119.82120.49120.491.57%462,109
Apr 7, 2026116.47119.24114.55118.63118.631.20%384,777
Apr 6, 2026116.80117.64115.25117.22117.220.36%354,459
Apr 2, 2026115.57119.49112.98116.80116.80-1.20%344,787
Apr 1, 2026119.62122.31117.42118.22118.220.17%585,259
Mar 31, 2026115.05119.24113.34118.02118.023.34%421,904
Mar 30, 2026118.37120.74113.81114.21114.21-3.29%812,905
Mar 27, 2026121.62122.47117.01118.10118.10-3.83%463,870
Mar 26, 2026121.20124.40119.93122.80122.800.83%405,987
Mar 25, 2026120.00122.51118.87121.79121.792.61%636,763
Mar 24, 2026117.51119.85116.26118.69118.690.47%444,571
Mar 23, 2026119.65121.24117.64118.14118.141.60%513,265
Mar 20, 2026118.12118.12115.11116.28116.28-1.27%576,309
Mar 19, 2026117.55119.94115.65117.78117.780.38%336,001
Mar 18, 2026116.01117.98113.43117.33117.33-0.17%657,877
Mar 17, 2026113.95117.78113.85117.53117.533.30%893,331
Mar 16, 2026114.30116.42112.85113.77113.770.68%674,963
Mar 13, 2026115.00116.53112.31113.00113.00-1.46%649,419
Mar 12, 2026118.08120.70113.81114.67114.67-4.15%647,989
Mar 11, 2026120.73122.66119.50119.64119.64-0.74%510,452
Mar 10, 2026123.57123.80120.14120.53120.53-2.60%405,251
Mar 9, 2026121.62124.23119.75123.75123.750.13%523,650
Mar 6, 2026126.77128.89122.20123.59123.59-2.65%637,581
Mar 5, 2026127.09128.99125.28126.95126.95-0.78%773,802
Mar 4, 2026125.97133.93125.97127.95127.951.67%1,383,600