NasdaqGS - Delayed Quote USD

iRhythm Technologies, Inc. (IRTC)

Compare
75.68 -2.44 (-3.12%)
At close: October 25 at 4:00 PM EDT
75.90 +0.22 (+0.29%)
After hours: October 25 at 7:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 78.12 78.29 75.51 75.68 75.68 483,400
Oct 24, 2024 74.48 78.38 74.48 78.12 78.12 790,400
Oct 23, 2024 76.17 76.41 72.47 74.36 74.36 757,800
Oct 22, 2024 70.11 76.27 69.16 75.59 75.59 2,717,000
Oct 21, 2024 62.29 62.55 60.69 62.10 62.10 667,300
Oct 18, 2024 62.60 63.35 61.19 62.67 62.67 347,300
Oct 17, 2024 62.50 64.05 62.20 62.49 62.49 618,900
Oct 16, 2024 60.40 62.69 60.38 61.77 61.77 659,600
Oct 15, 2024 57.82 60.38 57.43 60.13 60.13 590,600
Oct 14, 2024 57.27 58.98 55.92 57.94 57.94 597,800
Oct 11, 2024 57.36 58.52 56.70 57.07 57.07 600,200
Oct 10, 2024 58.15 58.44 56.50 57.38 57.38 431,700
Oct 9, 2024 60.63 61.46 58.35 58.67 58.67 487,200
Oct 8, 2024 60.53 62.03 59.26 60.19 60.19 543,100
Oct 7, 2024 62.57 62.97 60.09 60.36 60.36 807,000
Oct 4, 2024 65.92 66.85 61.36 62.71 62.71 894,900
Oct 3, 2024 70.74 70.74 65.64 66.28 66.28 592,700
Oct 2, 2024 70.80 71.49 69.00 71.03 71.03 328,500
Oct 1, 2024 73.57 73.57 68.97 71.58 71.58 534,400
Sep 30, 2024 72.54 75.00 72.23 74.24 74.24 339,800
Sep 27, 2024 73.24 73.68 71.91 72.87 72.87 421,300
Sep 26, 2024 74.68 74.96 71.42 71.63 71.63 324,100
Sep 25, 2024 71.12 73.93 70.91 72.69 72.69 534,300
Sep 24, 2024 70.35 71.35 69.86 70.30 70.30 354,200
Sep 23, 2024 70.03 71.51 69.52 70.05 70.05 475,900
Sep 20, 2024 72.73 73.59 69.69 70.00 70.00 580,900
Sep 19, 2024 73.67 74.85 72.44 73.08 73.08 367,600
Sep 18, 2024 71.03 75.06 70.51 71.03 71.03 457,900
Sep 17, 2024 74.33 75.35 70.81 71.51 71.51 354,900
Sep 16, 2024 77.20 77.94 73.60 73.70 73.70 308,400
Sep 13, 2024 75.61 77.96 75.24 76.61 76.61 227,700
Sep 12, 2024 75.30 76.06 74.33 74.76 74.76 371,200
Sep 11, 2024 72.24 74.99 71.18 74.83 74.83 365,000
Sep 10, 2024 70.47 73.07 68.58 72.41 72.41 525,500
Sep 9, 2024 67.43 70.77 67.31 69.98 69.98 873,100
Sep 6, 2024 65.33 67.45 61.94 67.20 67.20 766,600
Sep 5, 2024 68.98 69.00 60.88 65.21 65.21 1,093,000
Sep 4, 2024 67.69 71.76 66.09 68.98 68.98 665,000
Sep 3, 2024 69.97 71.33 67.38 68.00 68.00 461,400
Aug 30, 2024 72.40 73.41 70.27 70.88 70.88 510,700
Aug 29, 2024 69.55 78.92 69.05 72.42 72.42 772,900
Aug 28, 2024 67.31 69.12 66.93 68.56 68.56 215,200
Aug 27, 2024 69.89 69.89 67.71 67.95 67.95 521,100
Aug 26, 2024 70.25 70.25 68.59 69.81 69.81 481,500
Aug 23, 2024 70.84 72.11 69.55 70.01 70.01 322,100
Aug 22, 2024 71.44 71.63 68.78 69.84 69.84 276,900
Aug 21, 2024 70.28 70.89 67.99 70.67 70.67 373,000
Aug 20, 2024 69.50 70.70 68.23 69.93 69.93 776,400
Aug 19, 2024 65.38 70.00 63.65 69.68 69.68 579,200
Aug 16, 2024 66.30 67.16 64.88 65.48 65.48 421,100
Aug 15, 2024 68.68 69.78 65.55 66.62 66.62 652,000
Aug 14, 2024 66.74 68.25 66.21 66.49 66.49 701,200
Aug 13, 2024 65.16 68.77 64.35 66.48 66.48 1,007,200
Aug 12, 2024 71.07 71.07 64.54 64.64 64.64 544,800
Aug 9, 2024 70.34 72.32 69.37 70.99 70.99 436,200
Aug 8, 2024 69.13 70.92 68.07 70.86 70.86 333,900
Aug 7, 2024 73.17 75.00 68.12 68.50 68.50 380,800
Aug 6, 2024 71.81 73.64 68.07 72.83 72.83 681,100
Aug 5, 2024 70.93 71.70 65.54 70.77 70.77 905,200
Aug 2, 2024 75.19 79.41 71.53 73.88 73.88 1,772,300
Aug 1, 2024 86.33 87.05 83.63 84.22 84.22 886,400
Jul 31, 2024 89.67 89.74 85.81 86.25 86.25 429,900
Jul 30, 2024 88.58 91.66 87.35 89.10 89.10 401,100
Jul 29, 2024 89.14 91.29 87.51 88.57 88.57 494,900
Jul 26, 2024 95.54 95.54 86.77 88.34 88.34 753,000
Jul 25, 2024 96.96 99.02 94.74 94.93 94.93 228,200
Jul 24, 2024 99.00 100.31 96.59 97.36 97.36 211,000
Jul 23, 2024 98.26 102.50 98.00 100.15 100.15 217,600
Jul 22, 2024 99.32 100.70 97.35 99.02 99.02 168,700
Jul 19, 2024 99.29 99.63 96.17 98.97 98.97 199,700
Jul 18, 2024 101.36 104.30 97.29 98.51 98.51 231,100
Jul 17, 2024 103.55 105.73 100.22 101.19 101.19 291,800
Jul 16, 2024 99.59 105.57 99.59 104.96 104.96 420,900
Jul 15, 2024 97.01 98.95 95.71 98.60 98.60 322,600
Jul 12, 2024 98.21 99.75 95.94 96.19 96.19 160,700
Jul 11, 2024 95.60 100.04 95.26 97.29 97.29 249,400
Jul 10, 2024 96.73 96.73 92.18 94.80 94.80 257,200
Jul 9, 2024 95.95 96.88 94.07 95.37 95.37 214,200
Jul 8, 2024 100.33 102.12 95.86 95.90 95.90 288,500
Jul 5, 2024 96.06 101.66 94.98 99.51 99.51 331,400
Jul 3, 2024 98.61 99.13 90.93 96.76 96.76 480,200
Jul 2, 2024 105.65 106.99 98.11 98.61 98.61 514,700
Jul 1, 2024 107.50 109.50 104.50 106.45 106.45 305,200
Jun 28, 2024 104.86 108.33 104.11 107.64 107.64 655,200
Jun 27, 2024 102.54 104.54 102.54 104.38 104.38 110,600
Jun 26, 2024 100.84 103.77 100.84 102.85 102.85 218,200
Jun 25, 2024 101.85 102.08 100.00 101.66 101.66 185,700
Jun 24, 2024 102.34 105.35 100.10 101.84 101.84 283,600
Jun 21, 2024 105.28 105.64 101.46 103.02 103.02 981,700
Jun 20, 2024 99.75 107.04 99.75 105.37 105.37 643,900
Jun 18, 2024 95.26 102.07 93.54 98.16 98.16 424,200
Jun 17, 2024 93.91 96.11 92.45 95.75 95.75 208,900
Jun 14, 2024 92.37 94.36 91.10 94.33 94.33 235,200
Jun 13, 2024 91.59 92.87 90.55 92.80 92.80 252,500
Jun 12, 2024 94.80 97.04 91.28 92.50 92.50 430,600
Jun 11, 2024 94.04 94.95 92.01 92.71 92.71 497,600
Jun 10, 2024 94.68 96.46 93.29 95.13 95.13 298,600
Jun 7, 2024 96.38 97.45 94.64 95.66 95.66 486,000
Jun 6, 2024 91.21 98.32 91.04 97.85 97.85 789,200
Jun 5, 2024 85.98 91.51 84.80 90.51 90.51 468,500
Jun 4, 2024 83.52 85.71 82.60 85.18 85.18 377,400
Jun 3, 2024 88.91 89.11 83.85 84.07 84.07 351,600
May 31, 2024 89.41 89.86 86.60 88.21 88.21 243,500
May 30, 2024 87.13 88.48 86.09 88.13 88.13 498,900
May 29, 2024 86.35 87.42 85.09 86.75 86.75 264,200
May 28, 2024 90.12 90.32 86.96 87.77 87.77 281,700
May 24, 2024 88.10 90.36 87.02 88.94 88.94 279,600
May 23, 2024 91.07 91.07 86.40 88.04 88.04 509,400
May 22, 2024 91.09 91.78 89.98 90.59 90.59 314,500
May 21, 2024 92.39 93.29 91.30 91.50 91.50 257,700
May 20, 2024 94.33 94.97 90.89 92.61 92.61 371,600
May 17, 2024 98.88 98.88 90.64 94.83 94.83 830,800
May 16, 2024 100.72 101.56 98.59 98.70 98.70 173,300
May 15, 2024 101.51 101.65 99.00 100.59 100.59 250,800
May 14, 2024 100.18 100.77 98.30 99.41 99.41 423,900
May 13, 2024 100.26 101.54 97.77 98.87 98.87 260,600
May 10, 2024 100.83 101.79 96.31 99.01 99.01 376,600
May 9, 2024 98.39 101.12 98.39 99.88 99.88 267,100
May 8, 2024 105.34 105.34 98.53 98.76 98.76 601,000
May 7, 2024 106.55 106.98 104.18 106.22 106.22 488,100
May 6, 2024 102.84 107.85 102.80 106.83 106.83 565,700
May 3, 2024 108.91 113.00 102.55 102.68 102.68 887,500
May 2, 2024 112.22 112.22 108.56 110.88 110.88 588,400
May 1, 2024 110.02 113.20 108.78 111.74 111.74 491,800
Apr 30, 2024 107.35 110.15 107.35 109.58 109.58 286,400
Apr 29, 2024 112.30 112.57 108.27 108.64 108.64 358,700
Apr 26, 2024 110.98 112.74 109.49 111.91 111.91 427,500
Apr 25, 2024 114.42 114.42 110.93 111.27 111.27 412,800
Apr 24, 2024 116.52 118.43 115.22 116.43 116.43 330,700
Apr 23, 2024 114.47 116.42 112.83 116.34 116.34 203,300
Apr 22, 2024 112.51 114.44 110.80 113.62 113.62 301,200
Apr 19, 2024 111.55 114.63 110.39 112.09 112.09 264,400
Apr 18, 2024 111.95 114.47 109.86 112.12 112.12 261,500
Apr 17, 2024 110.41 113.04 108.84 111.49 111.49 260,500
Apr 16, 2024 108.70 110.41 108.00 109.85 109.85 179,400
Apr 15, 2024 112.88 113.96 108.70 109.48 109.48 338,200
Apr 12, 2024 114.25 114.33 110.76 113.12 113.12 209,400
Apr 11, 2024 115.92 116.56 113.20 114.84 114.84 225,600
Apr 10, 2024 109.14 114.94 109.14 114.74 114.74 495,600
Apr 9, 2024 113.71 115.57 112.37 113.19 113.19 235,300
Apr 8, 2024 112.80 114.53 110.00 113.04 113.04 244,900
Apr 5, 2024 106.74 112.78 106.57 111.76 111.76 892,500
Apr 4, 2024 109.28 111.42 106.20 107.31 107.31 888,000
Apr 3, 2024 107.93 110.24 106.57 107.50 107.50 1,008,800
Apr 2, 2024 112.99 112.99 107.36 109.25 109.25 919,900
Apr 1, 2024 115.72 116.33 113.58 115.55 115.55 290,900
Mar 28, 2024 115.39 118.04 113.27 116.00 116.00 419,300
Mar 27, 2024 116.09 117.56 114.75 115.76 115.76 406,900
Mar 26, 2024 114.49 116.32 111.76 115.00 115.00 607,400
Mar 25, 2024 109.20 112.98 108.89 112.64 112.64 618,300
Mar 22, 2024 109.49 109.49 107.71 108.33 108.33 132,300
Mar 21, 2024 105.97 110.47 105.97 109.49 109.49 490,100
Mar 20, 2024 104.26 106.56 102.85 105.50 105.50 336,800
Mar 19, 2024 102.13 105.16 101.01 104.25 104.25 413,800
Mar 18, 2024 102.78 105.14 101.29 102.29 102.29 425,600
Mar 15, 2024 104.28 104.34 101.03 102.09 102.09 681,500
Mar 14, 2024 104.95 105.67 102.72 104.96 104.96 311,700
Mar 13, 2024 105.17 106.52 103.71 104.76 104.76 170,700
Mar 12, 2024 106.66 107.20 103.37 105.88 105.88 484,000
Mar 11, 2024 110.73 110.82 106.88 107.28 107.28 376,300
Mar 8, 2024 112.00 114.70 109.41 111.66 111.66 762,800
Mar 7, 2024 108.94 112.56 107.83 112.00 112.00 629,300
Mar 6, 2024 108.31 109.15 106.86 108.08 108.08 647,600
Mar 5, 2024 108.01 108.88 105.80 107.43 107.43 2,271,800
Mar 4, 2024 113.36 115.00 108.01 109.05 109.05 1,378,500
Mar 1, 2024 118.10 121.75 116.13 120.52 120.52 243,400
Feb 29, 2024 119.61 124.11 118.53 118.65 118.65 447,900
Feb 28, 2024 117.83 119.13 112.26 118.28 118.28 407,100
Feb 27, 2024 107.00 118.50 107.00 118.43 118.43 516,100
Feb 26, 2024 104.53 106.71 103.35 106.11 106.11 360,300
Feb 23, 2024 110.00 110.96 104.01 105.07 105.07 1,150,900
Feb 22, 2024 111.92 116.56 111.10 115.07 115.07 413,700
Feb 21, 2024 111.08 113.56 110.06 111.92 111.92 227,100
Feb 20, 2024 113.05 114.11 110.73 112.17 112.17 396,000
Feb 16, 2024 116.48 117.30 114.11 114.20 114.20 213,200
Feb 15, 2024 115.25 119.59 115.25 117.64 117.64 252,300
Feb 14, 2024 113.94 115.52 111.08 114.42 114.42 364,700
Feb 13, 2024 114.28 116.49 112.42 112.87 112.87 364,000
Feb 12, 2024 121.16 122.31 119.16 119.16 119.16 327,200
Feb 9, 2024 122.00 122.22 120.10 121.38 121.38 246,500
Feb 8, 2024 119.50 121.32 118.90 121.07 121.07 200,200
Feb 7, 2024 118.78 121.00 117.54 119.89 119.89 249,600
Feb 6, 2024 117.20 119.56 115.25 119.23 119.23 350,400
Feb 5, 2024 118.53 118.82 116.75 117.02 117.02 228,200
Feb 2, 2024 121.84 121.84 117.90 119.89 119.89 290,800
Feb 1, 2024 120.54 123.87 119.88 123.61 123.61 261,000
Jan 31, 2024 117.90 121.95 117.45 119.78 119.78 352,600
Jan 30, 2024 120.49 120.49 117.27 117.98 117.98 236,300
Jan 29, 2024 117.46 121.31 117.43 121.16 121.16 240,400
Jan 26, 2024 119.09 119.09 116.07 117.47 117.47 306,200
Jan 25, 2024 119.43 119.96 116.11 118.21 118.21 270,800
Jan 24, 2024 118.50 118.74 115.86 117.16 117.16 260,000
Jan 23, 2024 116.43 117.70 114.61 117.10 117.10 353,600
Jan 22, 2024 110.47 114.86 109.25 114.75 114.75 284,300
Jan 19, 2024 111.03 111.03 108.70 109.49 109.49 285,600
Jan 18, 2024 111.00 111.63 109.09 110.60 110.60 257,500
Jan 17, 2024 107.79 110.60 107.53 110.55 110.55 367,900
Jan 16, 2024 108.68 111.23 108.10 110.39 110.39 373,300
Jan 12, 2024 110.71 111.57 108.11 110.04 110.04 306,600
Jan 11, 2024 112.31 112.50 108.42 109.30 109.30 257,700
Jan 10, 2024 111.60 114.05 110.94 112.34 112.34 261,900
Jan 9, 2024 111.20 112.85 109.17 111.73 111.73 465,600
Jan 8, 2024 107.00 118.65 107.00 112.91 112.91 624,700
Jan 5, 2024 98.64 106.04 98.32 105.25 105.25 306,400
Jan 4, 2024 101.18 106.35 100.01 100.25 100.25 267,700
Jan 3, 2024 99.82 101.77 97.50 101.03 101.03 407,300
Jan 2, 2024 105.52 107.24 100.13 101.34 101.34 418,800
Dec 29, 2023 108.43 109.98 106.94 107.04 107.04 210,000
Dec 28, 2023 108.56 110.48 107.14 108.84 108.84 139,300
Dec 27, 2023 107.57 109.15 106.04 109.01 109.01 253,300
Dec 26, 2023 107.48 107.48 105.83 106.83 106.83 228,400
Dec 22, 2023 107.69 108.72 106.33 107.08 107.08 237,400
Dec 21, 2023 106.77 108.73 106.23 106.85 106.85 306,800
Dec 20, 2023 104.63 108.27 104.49 105.48 105.48 746,100
Dec 19, 2023 102.41 105.17 100.55 104.85 104.85 342,000
Dec 18, 2023 101.60 101.70 99.66 100.69 100.69 279,100
Dec 15, 2023 103.41 104.25 99.47 101.01 101.01 689,400
Dec 14, 2023 99.07 105.88 96.85 102.62 102.62 693,300
Dec 13, 2023 93.29 99.21 92.65 96.70 96.70 305,800
Dec 12, 2023 90.11 94.65 89.77 93.29 93.29 357,600
Dec 11, 2023 90.51 90.63 87.62 89.10 89.10 302,800
Dec 8, 2023 86.38 89.58 85.43 89.16 89.16 339,900
Dec 7, 2023 85.10 87.80 84.72 86.87 86.87 269,700
Dec 6, 2023 86.50 87.65 84.84 84.95 84.95 190,100
Dec 5, 2023 88.82 89.13 84.55 85.60 85.60 367,100
Dec 4, 2023 88.68 90.88 88.19 89.95 89.95 363,400
Dec 1, 2023 84.88 89.70 84.40 89.20 89.20 395,500
Nov 30, 2023 88.12 88.99 84.41 85.28 85.28 547,600
Nov 29, 2023 86.39 88.81 86.00 87.44 87.44 263,600
Nov 28, 2023 87.68 89.46 84.84 85.41 85.41 193,600
Nov 27, 2023 85.67 89.56 83.04 88.29 88.29 536,600
Nov 24, 2023 86.53 87.80 85.31 86.75 86.75 117,400
Nov 22, 2023 84.52 87.24 84.23 86.82 86.82 270,800
Nov 21, 2023 82.46 83.63 81.34 83.25 83.25 272,600
Nov 20, 2023 81.66 85.50 80.95 83.59 83.59 440,500
Nov 17, 2023 81.76 82.72 78.85 81.46 81.46 298,900
Nov 16, 2023 82.00 82.99 80.52 81.00 81.00 342,500
Nov 15, 2023 80.30 82.67 80.17 81.60 81.60 296,900
Nov 14, 2023 78.42 81.06 78.33 80.34 80.34 321,200
Nov 13, 2023 72.94 76.92 71.58 75.33 75.33 542,900
Nov 10, 2023 72.55 73.27 70.24 72.43 72.43 497,000
Nov 9, 2023 77.00 77.00 72.30 72.65 72.65 651,500
Nov 8, 2023 82.28 82.28 76.71 76.98 76.98 401,100
Nov 7, 2023 80.71 83.28 80.44 82.50 82.50 297,700
Nov 6, 2023 83.05 83.93 80.54 80.98 80.98 344,400
Nov 3, 2023 78.55 85.00 78.55 83.28 83.28 908,300
Nov 2, 2023 79.61 84.29 78.60 79.16 79.16 654,800
Nov 1, 2023 78.16 79.31 77.46 78.92 78.92 223,800
Oct 31, 2023 77.50 79.15 77.20 78.52 78.52 232,900
Oct 30, 2023 79.88 79.88 75.99 76.82 76.82 380,500
Oct 27, 2023 74.24 78.26 74.24 78.19 78.19 569,200
Oct 26, 2023 75.19 75.51 72.42 73.15 73.15 260,400

Related Tickers