Skip to main content
logo
iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
111.88
-2.84 (-2.48%)
At close: Sep 15, 2026, 4:00 PM EDT
111.80
-0.08 (-0.07%)
Pre-market: Sep 16, 2026, 6:05 AM EDT

iRhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026113.79115.16110.81111.88111.88-2.48%452,261
Sep 14, 2026113.17115.48112.45114.72114.722.95%606,281
Sep 11, 2026114.82116.01110.20111.43111.43-1.28%524,565
Sep 10, 2026118.08121.55112.33112.88112.88-5.60%727,282
Sep 9, 2026121.19124.91119.03119.57119.57-2.18%978,828
Sep 8, 2026121.38123.93119.94122.24122.24-0.67%479,765
Sep 4, 2026121.47123.52120.57123.07123.07-0.29%444,467
Sep 3, 2026124.43125.35120.78123.43123.430.77%430,056
Sep 2, 2026121.83125.86121.63122.49122.490.11%337,899
Sep 1, 2026119.45124.72117.45122.35122.352.87%597,749
Aug 31, 2026118.62119.93115.77118.94118.94-1.09%480,679
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
Aug 19, 2026117.38124.93115.97124.75124.758.25%609,542
Aug 18, 2026116.97120.34114.95115.24115.24-1.44%570,576
Aug 17, 2026124.85126.35115.99116.92116.92-7.53%752,977
Aug 14, 2026123.45128.00120.54126.44126.442.66%485,074
Aug 13, 2026126.44126.79123.01123.16123.16-1.75%534,239
Aug 12, 2026120.08126.22120.00125.35125.352.86%982,036
Aug 11, 2026123.74125.95120.15121.87121.87-2.33%627,268
Aug 10, 2026126.50128.00121.42124.78124.78-2.39%1,070,998
Aug 7, 2026131.57136.70123.56127.84127.84-0.22%1,827,568
Aug 6, 2026122.82128.48122.11128.12128.122.91%1,206,111
Aug 5, 2026125.23130.00123.70124.50124.50-2.07%517,232
Aug 4, 2026124.00127.79124.00127.13127.131.98%636,372
Aug 3, 2026119.37124.83118.09124.66124.666.39%704,839
Jul 31, 2026117.49120.11116.50117.17117.17-1.60%469,835
Jul 30, 2026120.00122.90118.35119.08119.08-2.74%728,457
Jul 29, 2026116.31123.75116.31122.44122.444.32%917,998
Jul 28, 2026113.83118.33113.83117.37117.374.65%492,699
Jul 27, 2026110.81114.51110.81112.15112.152.70%427,509
Jul 24, 2026109.12109.84106.39109.20109.201.42%317,846
Jul 23, 2026107.00107.92105.68107.67107.671.51%383,691
Jul 22, 2026108.67109.28105.28106.07106.07-2.69%334,407
Jul 21, 2026109.82111.55108.78109.00109.00-2.13%369,770
Jul 20, 2026110.68113.10109.41111.37111.370.44%316,648
Jul 17, 2026113.94114.99108.30110.88110.88-3.88%681,247
Jul 16, 2026113.79120.48111.00115.35115.351.85%471,996
Jul 15, 2026111.78115.77110.00113.26113.260.63%383,863
Jul 14, 2026116.87117.61111.03112.55112.55-5.17%540,722
Jul 13, 2026117.54118.74115.11118.68118.682.20%617,077
Jul 10, 2026118.08118.08114.47116.13116.13-1.51%478,642
Jul 9, 2026125.16125.16116.03117.92117.92-5.92%702,978
Jul 8, 2026124.80126.44121.97125.34125.340.20%839,861
Jul 7, 2026127.92129.89124.21125.09125.09-0.75%547,714