iRhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	121.24	122.63	117.59	119.15	119.15	-3.20%	467,747
Aug 25, 2026	124.34	125.62	122.50	123.09	123.09	-1.72%	353,484
Aug 24, 2026	129.01	129.95	125.05	125.25	125.25	-2.54%	357,693
Aug 21, 2026	129.45	129.66	125.73	128.52	128.52	0.42%	451,631
Aug 20, 2026	124.59	128.81	123.97	127.98	127.98	2.59%	673,229
Aug 19, 2026	117.38	124.93	115.97	124.75	124.75	8.25%	609,542
Aug 18, 2026	116.97	120.34	114.95	115.24	115.24	-1.44%	570,576
Aug 17, 2026	124.85	126.35	115.99	116.92	116.92	-7.53%	752,977
Aug 14, 2026	123.45	128.00	120.54	126.44	126.44	2.66%	485,074
Aug 13, 2026	126.44	126.79	123.01	123.16	123.16	-1.75%	534,239
Aug 12, 2026	120.08	126.22	120.00	125.35	125.35	2.86%	982,036
Aug 11, 2026	123.74	125.95	120.15	121.87	121.87	-2.33%	627,268
Aug 10, 2026	126.50	128.00	121.42	124.78	124.78	-2.39%	1,070,998
Aug 7, 2026	131.57	136.70	123.56	127.84	127.84	-0.22%	1,827,568
Aug 6, 2026	122.82	128.48	122.11	128.12	128.12	2.91%	1,206,111
Aug 5, 2026	125.23	130.00	123.70	124.50	124.50	-2.07%	517,232
Aug 4, 2026	124.00	127.79	124.00	127.13	127.13	1.98%	636,372
Aug 3, 2026	119.37	124.83	118.09	124.66	124.66	6.39%	704,839
Jul 31, 2026	117.49	120.11	116.50	117.17	117.17	-1.60%	469,835
Jul 30, 2026	120.00	122.90	118.35	119.08	119.08	-2.74%	728,457
Jul 29, 2026	116.31	123.75	116.31	122.44	122.44	4.32%	917,998
Jul 28, 2026	113.83	118.33	113.83	117.37	117.37	4.65%	492,699
Jul 27, 2026	110.81	114.51	110.81	112.15	112.15	2.70%	427,509
Jul 24, 2026	109.12	109.84	106.39	109.20	109.20	1.42%	317,846
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