iRhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	122.82	128.48	122.11	128.12	-	2.91%	1,101,171
Aug 5, 2026	125.23	130.00	123.70	124.50	124.50	-2.07%	517,231
Aug 4, 2026	124.00	127.79	124.00	127.13	127.13	1.98%	636,348
Aug 3, 2026	119.37	124.83	118.09	124.66	124.66	6.39%	704,837
Jul 31, 2026	117.49	120.11	116.50	117.17	117.17	-1.60%	469,833
Jul 30, 2026	120.00	122.90	118.35	119.08	119.08	-2.74%	728,455
Jul 29, 2026	116.31	123.75	116.31	122.44	122.44	4.32%	917,996
Jul 28, 2026	113.83	118.33	113.83	117.37	117.37	4.65%	492,097
Jul 27, 2026	110.81	114.51	110.81	112.15	112.15	2.70%	427,507
Jul 24, 2026	109.12	109.84	106.39	109.20	109.20	1.42%	317,845
Jul 23, 2026	107.00	107.92	105.68	107.67	107.67	1.51%	383,691
Jul 22, 2026	108.67	109.28	105.28	106.07	106.07	-2.69%	334,407
Jul 21, 2026	109.82	111.55	108.78	109.00	109.00	-2.13%	369,770
Jul 20, 2026	110.68	113.10	109.41	111.37	111.37	0.44%	316,648
Jul 17, 2026	113.94	114.99	108.30	110.88	110.88	-3.88%	681,247
Jul 16, 2026	113.79	120.48	111.00	115.35	115.35	1.85%	471,996
Jul 15, 2026	111.78	115.77	110.00	113.26	113.26	0.63%	383,863
Jul 14, 2026	116.87	117.61	111.03	112.55	112.55	-5.17%	540,722
Jul 13, 2026	117.54	118.74	115.11	118.68	118.68	2.20%	617,077
Jul 10, 2026	118.08	118.08	114.47	116.13	116.13	-1.51%	478,642
Jul 9, 2026	125.16	125.16	116.03	117.92	117.92	-5.92%	702,978
Jul 8, 2026	124.80	126.44	121.97	125.34	125.34	0.20%	839,861
Jul 7, 2026	127.92	129.89	124.21	125.09	125.09	-0.75%	547,714
Jul 6, 2026	126.17	127.38	122.77	126.03	126.03	-0.36%	740,323
Jul 2, 2026	124.71	128.44	123.21	126.48	126.48	1.57%	557,663
Jul 1, 2026	120.65	125.68	119.80	124.53	124.53	4.69%	630,516
Jun 30, 2026	117.75	119.19	114.28	118.95	118.95	0.45%	491,582
Jun 29, 2026	117.84	122.52	117.84	118.42	118.42	-0.40%	528,567
Jun 26, 2026	116.49	121.89	114.44	118.89	118.89	2.50%	1,277,374
Jun 25, 2026	111.62	117.84	110.12	115.99	115.99	3.13%	883,883
Jun 24, 2026	111.37	114.11	108.53	112.47	112.47	2.13%	482,913
Jun 23, 2026	106.05	112.56	104.38	110.12	110.12	5.19%	837,803
Jun 22, 2026	104.85	105.44	102.02	104.69	104.69	0.04%	304,020
Jun 18, 2026	101.79	105.05	100.85	104.65	104.65	2.81%	626,318
Jun 17, 2026	107.85	108.16	101.10	101.79	101.79	-6.48%	1,244,384
Jun 16, 2026	113.86	114.89	107.78	108.84	108.84	-4.32%	447,201
Jun 15, 2026	114.64	115.32	112.39	113.76	113.76	0.10%	204,671
Jun 12, 2026	112.27	114.26	109.97	113.65	113.65	0.87%	290,614
Jun 11, 2026	113.87	114.75	110.21	112.67	112.67	-1.11%	354,029
Jun 10, 2026	113.83	118.08	113.35	113.94	113.94	0.10%	491,357
Jun 9, 2026	108.06	114.20	107.80	113.83	113.83	6.15%	583,416
Jun 8, 2026	108.21	111.26	106.99	107.23	107.23	-0.81%	573,216
Jun 5, 2026	109.00	109.59	106.12	108.11	108.11	0.70%	556,010
Jun 4, 2026	105.90	113.14	104.79	107.35	107.35	2.67%	830,928
Jun 3, 2026	105.28	108.95	101.75	104.56	104.56	-0.89%	657,638
Jun 2, 2026	108.19	109.00	104.33	105.50	105.50	-3.36%	652,400
Jun 1, 2026	111.88	114.35	109.02	109.17	109.17	-4.15%	430,939
May 29, 2026	115.61	117.41	113.62	113.90	113.90	-1.48%	320,374
May 28, 2026	111.39	118.69	110.03	115.61	115.61	3.79%	674,775
May 27, 2026	115.11	115.11	108.95	111.39	111.39	-2.67%	768,698