Advertisement
U.S. Markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
75.68-2.44 (-3.12%)
At close: 04:00PM EDT
75.90 +0.22 (+0.29%)
After hours: 07:26PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202478.1278.2975.5175.6875.68483,400
Oct 24, 202474.4878.3874.4878.1278.12790,400
Oct 23, 202476.1776.4172.4774.3674.36757,800
Oct 22, 202470.1176.2769.1675.5975.592,717,000
Oct 21, 202462.2962.5560.6962.1062.10667,300
Oct 18, 202462.6063.3561.1962.6762.67347,300
Oct 17, 202462.5064.0562.2062.4962.49618,900
Oct 16, 202460.4062.6960.3861.7761.77659,600
Oct 15, 202457.8260.3857.4360.1360.13590,600
Oct 14, 202457.2758.9855.9257.9457.94597,800
Oct 11, 202457.3658.5256.7057.0757.07600,200
Oct 10, 202458.1558.4456.5057.3857.38431,700
Oct 09, 202460.6361.4658.3558.6758.67487,200
Oct 08, 202460.5362.0359.2660.1960.19543,100
Oct 07, 202462.5762.9760.0960.3660.36807,000
Oct 04, 202465.9266.8561.3662.7162.71894,900
Oct 03, 202470.7470.7465.6466.2866.28592,700
Oct 02, 202470.8071.4969.0071.0371.03328,500
Oct 01, 202473.5773.5768.9771.5871.58534,400
Sep 30, 202472.5475.0072.2374.2474.24339,800
Sep 27, 202473.2473.6871.9172.8772.87421,300
Sep 26, 202474.6874.9671.4271.6371.63324,100
Sep 25, 202471.1273.9370.9172.6972.69534,300
Sep 24, 202470.3571.3569.8670.3070.30354,200
Sep 23, 202470.0371.5169.5270.0570.05475,900
Sep 20, 202472.7373.5969.6970.0070.00580,900
Sep 19, 202473.6774.8572.4473.0873.08367,600
Sep 18, 202471.0375.0670.5171.0371.03457,900
Sep 17, 202474.3375.3570.8171.5171.51354,900
Sep 16, 202477.2077.9473.6073.7073.70308,400
Sep 13, 202475.6177.9675.2476.6176.61227,700
Sep 12, 202475.3076.0674.3374.7674.76371,200
Sep 11, 202472.2474.9971.1874.8374.83365,000
Sep 10, 202470.4773.0768.5872.4172.41525,500
Sep 09, 202467.4370.7767.3169.9869.98873,100
Sep 06, 202465.3367.4561.9467.2067.20766,600
Sep 05, 202468.9869.0060.8865.2165.211,093,000
Sep 04, 202467.6971.7666.0968.9868.98665,000
Sep 03, 202469.9771.3367.3868.0068.00461,400
Aug 30, 202472.4073.4170.2770.8870.88510,700
Aug 29, 202469.5578.9269.0572.4272.42772,900
Aug 28, 202467.3169.1266.9368.5668.56215,200
Aug 27, 202469.8969.8967.7167.9567.95521,100
Aug 26, 202470.2570.2568.5969.8169.81481,500
Aug 23, 202470.8472.1169.5570.0170.01322,100
Aug 22, 202471.4471.6368.7869.8469.84276,900
Aug 21, 202470.2870.8967.9970.6770.67373,000
Aug 20, 202469.5070.7068.2369.9369.93776,400
Aug 19, 202465.3870.0063.6569.6869.68579,200
Aug 16, 202466.3067.1664.8865.4865.48421,100
Aug 15, 202468.6869.7865.5566.6266.62652,000
Aug 14, 202466.7468.2566.2166.4966.49701,200
Aug 13, 202465.1668.7764.3566.4866.481,007,200
Aug 12, 202471.0771.0764.5464.6464.64544,800
Aug 09, 202470.3472.3269.3770.9970.99436,200
Aug 08, 202469.1370.9268.0770.8670.86333,900
Aug 07, 202473.1775.0068.1268.5068.50380,800
Aug 06, 202471.8173.6468.0772.8372.83681,100
Aug 05, 202470.9371.7065.5470.7770.77905,200
Aug 02, 202475.1979.4171.5373.8873.881,772,300
Aug 01, 202486.3387.0583.6384.2284.22886,400
Jul 31, 202489.6789.7485.8186.2586.25429,900
Jul 30, 202488.5891.6687.3589.1089.10401,100
Jul 29, 202489.1491.2987.5188.5788.57494,900
Jul 26, 202495.5495.5486.7788.3488.34753,000
Jul 25, 202496.9699.0294.7494.9394.93228,200
Jul 24, 202499.00100.3196.5997.3697.36211,000
Jul 23, 202498.26102.5098.00100.15100.15217,600
Jul 22, 202499.32100.7097.3599.0299.02168,700
Jul 19, 202499.2999.6396.1798.9798.97199,700
Jul 18, 2024101.36104.3097.2998.5198.51231,100
Jul 17, 2024103.55105.73100.22101.19101.19291,800
Jul 16, 202499.59105.5799.59104.96104.96420,900
Jul 15, 202497.0198.9595.7198.6098.60322,600
Jul 12, 202498.2199.7595.9496.1996.19160,700
Jul 11, 202495.60100.0495.2697.2997.29249,400
Jul 10, 202496.7396.7392.1894.8094.80257,200
Jul 09, 202495.9596.8894.0795.3795.37214,200
Jul 08, 2024100.33102.1295.8695.9095.90288,500
Jul 05, 202496.06101.6694.9899.5199.51331,400
Jul 03, 202498.6199.1390.9396.7696.76480,200
Jul 02, 2024105.65106.9998.1198.6198.61514,700
Jul 01, 2024107.50109.50104.50106.45106.45305,200
Jun 28, 2024104.86108.33104.11107.64107.64655,200
Jun 27, 2024102.54104.54102.54104.38104.38110,600
Jun 26, 2024100.84103.77100.84102.85102.85218,200
Jun 25, 2024101.85102.08100.00101.66101.66185,700
Jun 24, 2024102.34105.35100.10101.84101.84283,600
Jun 21, 2024105.28105.64101.46103.02103.02981,700
Jun 20, 202499.75107.0499.75105.37105.37643,900
Jun 18, 202495.26102.0793.5498.1698.16424,200
Jun 17, 202493.9196.1192.4595.7595.75208,900
Jun 14, 202492.3794.3691.1094.3394.33235,200
Jun 13, 202491.5992.8790.5592.8092.80252,500
Jun 12, 202494.8097.0491.2892.5092.50430,600
Jun 11, 202494.0494.9592.0192.7192.71497,600
Jun 10, 202494.6896.4693.2995.1395.13298,600
Jun 07, 202496.3897.4594.6495.6695.66486,000
Jun 06, 202491.2198.3291.0497.8597.85789,200
Jun 05, 202485.9891.5184.8090.5190.51468,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...