Skip to main content
logo
iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
127.59
+3.59 (2.90%)
Oct 29, 2026, 12:29 PM EDT - Market open

iRhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026125.11127.76125.11127.59127.592.90%116,010
Oct 28, 2026123.50125.57122.65123.99123.990.19%632,228
Oct 27, 2026122.55124.21119.94123.75123.751.49%380,386
Oct 26, 2026120.62122.34115.93121.93121.930.54%434,851
Oct 23, 2026119.35122.50117.67121.27121.271.36%456,765
Oct 22, 2026113.22119.85113.12119.64119.645.36%501,717
Oct 21, 2026112.85116.14112.02113.55113.55-0.26%424,282
Oct 20, 2026110.68114.95110.68113.85113.853.88%499,225
Oct 19, 2026108.66110.77107.94109.60109.600.87%665,889
Oct 16, 2026110.89113.00108.51108.66108.66-0.63%398,643
Oct 15, 2026106.21109.45106.21109.35109.353.11%371,482
Oct 14, 2026106.57107.35104.52106.05106.05-1.54%482,610
Oct 13, 2026106.84108.02104.66107.71107.710.97%481,967
Oct 12, 2026107.12107.28105.25106.68106.68-0.02%384,429
Oct 9, 2026102.38107.53102.38106.70106.704.00%516,476
Oct 8, 2026104.41104.41100.70102.60102.60-2.28%668,321
Oct 7, 2026105.97108.01104.70104.99104.99-2.06%450,304
Oct 6, 2026109.53111.22106.01107.20107.20-1.73%418,094
Oct 5, 2026110.20111.37106.77109.09109.09-1.16%626,268
Oct 2, 2026112.05112.05109.27110.37110.37-0.61%350,172
Oct 1, 2026114.53114.53110.01111.05111.05-2.30%373,979
Sep 30, 2026114.51114.75112.19113.66113.66-0.49%339,817
Sep 29, 2026113.00114.84109.55114.22114.221.44%443,275
Sep 28, 2026110.38112.95109.18112.60112.602.01%454,728
Sep 25, 2026110.74111.46108.98110.38110.38-0.38%521,920
Sep 24, 2026111.57112.08109.50110.80110.80-0.85%488,550
Sep 23, 2026111.01117.03111.01111.75111.751.10%1,225,903
Sep 22, 2026111.64112.20109.65110.53110.530.14%402,812
Sep 21, 2026109.22111.38107.92110.38110.380.96%385,078
Sep 18, 2026112.05112.46108.58109.33109.33-2.17%690,926
Sep 17, 2026112.47113.45111.19111.75111.75-0.06%365,441
Sep 16, 2026111.84114.22111.13111.82111.82-0.05%479,690
Sep 15, 2026113.79115.16110.81111.88111.88-2.48%452,262
Sep 14, 2026113.17115.48112.45114.72114.722.95%606,282
Sep 11, 2026114.82116.01110.20111.43111.43-1.28%524,567
Sep 10, 2026118.08121.55112.33112.88112.88-5.60%727,313
Sep 9, 2026121.19124.91119.03119.57119.57-2.18%978,831
Sep 8, 2026121.38123.93119.94122.24122.24-0.67%480,092
Sep 4, 2026121.47123.52120.57123.07123.07-0.29%444,543
Sep 3, 2026124.43125.35120.78123.43123.430.77%430,064
Sep 2, 2026121.83125.86121.63122.49122.490.11%338,408
Sep 1, 2026119.45124.72117.45122.35122.352.87%597,770
Aug 31, 2026118.62119.93115.77118.94118.94-1.09%480,680
Aug 28, 2026117.23121.20115.04120.25120.253.37%439,398
Aug 27, 2026117.66120.38115.98116.33116.33-2.37%402,567
Aug 26, 2026121.24122.63117.59119.15119.15-3.20%467,751
Aug 25, 2026124.34125.62122.50123.09123.09-1.72%353,485
Aug 24, 2026129.01129.95125.05125.25125.25-2.54%363,438
Aug 21, 2026129.45129.66125.73128.52128.520.42%451,635
Aug 20, 2026124.59128.81123.97127.98127.982.59%673,230