Skip to main content
IC
iRhythm Technologies, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
137.80
+0.10 (0.07%)
At close: May 12, 2025, 4:00 PM
135.10
-2.70 (-1.96%)
After-hours: May 12, 2025, 4:46 PM EDT

iRhythm Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025139.30141.39137.36137.80137.800.07%576,256
May 9, 2025138.08139.53136.89137.70137.700.51%493,161
May 8, 2025137.03140.73136.40137.00137.000.59%470,700
May 7, 2025135.43137.91134.82136.19136.190.75%612,609
May 6, 2025134.09135.85131.81135.18135.18-0.43%805,862
May 5, 2025128.76137.49128.76135.76135.763.54%1,269,240
May 2, 2025119.75133.20119.08131.12131.1220.75%2,131,889
May 1, 2025107.69110.39105.62108.59108.591.59%622,736
Apr 30, 2025106.47107.76105.00106.89106.890.23%488,724
Apr 29, 2025106.42107.36104.89106.64106.64-253,451
Apr 28, 2025105.86107.40104.53106.64106.640.61%331,907
Apr 25, 2025104.20106.06103.16105.99105.991.15%203,449
Apr 24, 2025103.92106.02103.34104.78104.782.08%236,053
Apr 23, 2025103.48107.51101.00102.64102.643.18%298,555
Apr 22, 2025100.35101.7497.3699.4899.480.86%385,519
Apr 21, 202599.60100.0897.1698.6398.63-2.31%292,365
Apr 17, 202599.49102.8099.49100.96100.961.01%256,805
Apr 16, 202599.91101.6598.4199.9599.95-0.79%260,911
Apr 15, 2025103.39104.12100.41100.75100.75-2.37%294,233
Apr 14, 2025102.77103.3899.75103.20103.201.09%349,106
Apr 11, 202598.54102.4495.95102.09102.093.34%487,743
Apr 10, 202599.95100.6495.7498.7998.79-4.50%375,294
Apr 9, 202595.06105.2893.66103.45103.456.83%681,251
Apr 8, 2025102.45105.0995.6496.8496.84-3.32%359,264
Apr 7, 2025100.25104.6392.52100.17100.17-0.17%546,920
Apr 4, 2025101.65102.9596.66100.34100.34-5.27%405,548
Apr 3, 2025103.44106.92101.57105.92105.92-2.22%601,791
Apr 2, 2025104.58109.34103.41108.33108.331.36%341,289
Apr 1, 2025104.16107.30101.02106.88106.882.10%504,901
Mar 31, 2025103.72104.88101.81104.68104.68-0.30%281,481
Mar 28, 2025105.97106.21103.37105.00105.00-1.05%233,598
Mar 27, 2025104.38106.76104.13106.11106.111.10%192,439
Mar 26, 2025106.51106.88103.58104.96104.96-1.54%202,698
Mar 25, 2025106.40110.42105.74106.60106.600.70%305,268
Mar 24, 2025106.42106.42104.38105.86105.861.31%234,584
Mar 21, 2025102.50104.55100.21104.49104.490.14%401,195
Mar 20, 2025101.88105.00101.88104.34104.341.19%268,746
Mar 19, 2025101.80106.90101.52103.11103.111.43%497,985
Mar 18, 2025102.33103.17100.32101.66101.66-1.97%216,047
Mar 17, 2025103.89106.0399.02103.70103.703.01%332,355
Mar 14, 202599.28101.0798.84100.67100.672.97%326,875
Mar 13, 2025101.14102.5997.0297.7797.77-3.85%260,902
Mar 12, 2025106.00106.00101.30101.69101.69-2.14%468,745
Mar 11, 202598.74105.0898.70103.91103.916.03%602,453
Mar 10, 2025100.66100.6695.5098.0098.00-3.69%502,784
Mar 7, 2025101.29102.2496.21101.75101.750.36%452,411
Mar 6, 2025105.16106.98101.07101.39101.39-5.84%388,701
Mar 5, 2025106.42107.71104.57107.68107.680.36%413,343
Mar 4, 2025106.69109.25104.86107.29107.29-1.66%494,940
Mar 3, 2025109.39111.47106.18109.10109.10-0.96%817,514