Skip to main content
logo
iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
102.35
-3.15 (-2.99%)
Jun 3, 2026, 11:14 AM EDT - Market open

iRhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026105.28108.95103.75103.79--1.62%63,658
Jun 2, 2026108.19109.00104.33105.50105.50-3.36%652,347
Jun 1, 2026111.88114.35109.02109.17109.17-4.15%430,659
May 29, 2026115.61117.41113.62113.90113.90-1.48%319,863
May 28, 2026111.39118.69110.03115.61115.613.79%674,530
May 27, 2026115.11115.11108.95111.39111.39-2.67%768,583
May 26, 2026116.33117.46113.24114.45114.45-1.81%485,511
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
May 5, 2026119.18119.18115.63118.11118.11-0.90%542,084
May 4, 2026120.80122.91116.95119.18119.18-1.34%745,287
May 1, 2026126.82129.97116.87120.80120.80-6.47%1,336,114
Apr 30, 2026120.48129.45119.35129.16129.166.96%1,089,455
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