Skip to main content
iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
178.37
-2.98 (-1.64%)
Dec 5, 2025, 4:00 PM EST - Market closed

iRhythm Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025180.90181.51176.45178.37178.37-1.64%400,616
Dec 4, 2025182.04184.03179.18181.35181.35-0.92%390,147
Dec 3, 2025181.18187.98179.64183.04183.040.64%339,904
Dec 2, 2025184.83187.02180.36181.87181.87-0.48%329,269
Dec 1, 2025183.92186.87181.58182.74182.74-2.80%356,566
Nov 28, 2025189.23190.67183.97188.01188.010.72%164,198
Nov 26, 2025188.30192.47186.02186.66186.66-0.87%309,355
Nov 25, 2025183.18189.73181.97188.30188.302.78%615,292
Nov 24, 2025179.85187.25178.66183.21183.213.03%649,350
Nov 21, 2025169.18180.31169.18177.82177.824.78%510,827
Nov 20, 2025170.58174.33167.95169.70169.701.50%546,017
Nov 19, 2025170.04171.38166.07167.19167.19-1.46%465,124
Nov 18, 2025167.28174.66164.51169.67169.671.29%551,278
Nov 17, 2025168.00168.29155.00167.51167.51-1.94%1,010,016
Nov 14, 2025166.64171.09162.35170.82170.821.38%601,999
Nov 13, 2025183.30184.49168.50168.50168.50-5.93%653,474
Nov 12, 2025177.99181.38177.38179.12179.121.59%656,118
Nov 11, 2025177.80182.62174.99176.31176.310.01%704,602
Nov 10, 2025175.81179.03171.75176.30176.300.97%419,891
Nov 7, 2025177.68178.75171.72174.60174.60-1.58%365,527
Nov 6, 2025180.51183.39173.70177.40177.40-1.71%374,600
Nov 5, 2025181.27181.27176.34180.49180.49-0.34%370,275
Nov 4, 2025182.68185.04177.74181.10181.10-2.11%501,784
Nov 3, 2025184.81189.32180.00185.00185.00-1.23%605,306
Oct 31, 2025207.44212.00185.90187.30187.301.73%1,384,918
Oct 30, 2025184.00188.69181.42184.12184.12-0.63%562,198
Oct 29, 2025183.53190.86183.53185.29185.291.43%456,224
Oct 28, 2025181.68188.53181.00182.67182.67-0.02%472,722
Oct 27, 2025180.24183.77179.93182.71182.711.16%262,639
Oct 24, 2025184.40185.78180.15180.61180.61-0.91%260,273
Oct 23, 2025176.74183.47175.60182.27182.273.05%344,348
Oct 22, 2025179.59180.78174.09176.87176.87-0.74%410,794
Oct 21, 2025182.25182.35176.53178.18178.18-2.23%360,558
Oct 20, 2025182.36183.26177.48182.25182.250.25%188,120
Oct 17, 2025180.40182.59179.16181.80181.800.43%287,857
Oct 16, 2025177.73183.12173.29181.02181.023.05%267,171
Oct 15, 2025176.84181.64175.00175.67175.67-0.66%399,502
Oct 14, 2025177.40180.27175.07176.84176.84-0.30%337,279
Oct 13, 2025177.86180.81177.00177.37177.370.66%228,524
Oct 10, 2025178.08180.42176.01176.20176.20-0.20%216,738
Oct 9, 2025178.37182.60176.00176.56176.56-1.36%403,381
Oct 8, 2025178.60179.28175.81179.00179.000.78%291,591
Oct 7, 2025176.78180.00175.80177.62177.621.07%323,737
Oct 6, 2025176.03180.00174.37175.75175.750.08%272,421
Oct 3, 2025173.69177.53173.69175.61175.611.04%261,284
Oct 2, 2025168.29174.18167.45173.81173.813.80%329,072
Oct 1, 2025171.84172.35157.25167.45167.45-2.64%453,789
Sep 30, 2025169.50172.79166.43171.99171.991.47%236,450
Sep 29, 2025173.33174.21169.12169.50169.50-0.77%232,855
Sep 26, 2025171.19172.34168.99170.81170.81-0.33%128,344