iRhythm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	103.14	103.14	103.14	103.14	103.14	0.53%	21,181
Oct 8, 2026	104.41	104.41	100.70	102.60	102.60	-2.28%	668,290
Oct 7, 2026	105.97	108.01	104.70	104.99	104.99	-2.06%	449,794
Oct 6, 2026	109.53	111.22	106.01	107.20	107.20	-1.73%	416,378
Oct 5, 2026	110.20	111.37	106.77	109.09	109.09	-1.16%	626,263
Oct 2, 2026	112.05	112.05	109.27	110.37	110.37	-0.61%	350,057
Oct 1, 2026	114.53	114.53	110.01	111.05	111.05	-2.30%	373,966
Sep 30, 2026	114.51	114.75	112.19	113.66	113.66	-0.49%	339,813
Sep 29, 2026	113.00	114.84	109.55	114.22	114.22	1.44%	443,275
Sep 28, 2026	110.38	112.95	109.18	112.60	112.60	2.01%	454,728
Sep 25, 2026	110.74	111.46	108.98	110.38	110.38	-0.38%	521,920
Sep 24, 2026	111.57	112.08	109.50	110.80	110.80	-0.85%	488,550
Sep 23, 2026	111.01	117.03	111.01	111.75	111.75	1.10%	1,225,903
Sep 22, 2026	111.64	112.20	109.65	110.53	110.53	0.14%	402,812
Sep 21, 2026	109.22	111.38	107.92	110.38	110.38	0.96%	385,078
Sep 18, 2026	112.05	112.46	108.58	109.33	109.33	-2.17%	690,926
Sep 17, 2026	112.47	113.45	111.19	111.75	111.75	-0.06%	365,441
Sep 16, 2026	111.84	114.22	111.13	111.82	111.82	-0.05%	479,690
Sep 15, 2026	113.79	115.16	110.81	111.88	111.88	-2.48%	452,262
Sep 14, 2026	113.17	115.48	112.45	114.72	114.72	2.95%	606,282
Sep 11, 2026	114.82	116.01	110.20	111.43	111.43	-1.28%	524,567
Sep 10, 2026	118.08	121.55	112.33	112.88	112.88	-5.60%	727,313
Sep 9, 2026	121.19	124.91	119.03	119.57	119.57	-2.18%	978,831
Sep 8, 2026	121.38	123.93	119.94	122.24	122.24	-0.67%	480,092
Sep 4, 2026	121.47	123.52	120.57	123.07	123.07	-0.29%	444,543
Sep 3, 2026	124.43	125.35	120.78	123.43	123.43	0.77%	430,064
Sep 2, 2026	121.83	125.86	121.63	122.49	122.49	0.11%	338,408
Sep 1, 2026	119.45	124.72	117.45	122.35	122.35	2.87%	597,770
Aug 31, 2026	118.62	119.93	115.77	118.94	118.94	-1.09%	480,680
Aug 28, 2026	117.23	121.20	115.04	120.25	120.25	3.37%	439,398
Aug 27, 2026	117.66	120.38	115.98	116.33	116.33	-2.37%	402,567
Aug 26, 2026	121.24	122.63	117.59	119.15	119.15	-3.20%	467,751
Aug 25, 2026	124.34	125.62	122.50	123.09	123.09	-1.72%	353,485
Aug 24, 2026	129.01	129.95	125.05	125.25	125.25	-2.54%	363,438
Aug 21, 2026	129.45	129.66	125.73	128.52	128.52	0.42%	451,635
Aug 20, 2026	124.59	128.81	123.97	127.98	127.98	2.59%	673,230
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