iRhythm Holdings, Inc. IRTC
NASDAQ · United States · Health Technology
$111.05-2.61 (-2.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $111.05 | -2.30% | $114.53 | $114.53 | $110.01 | 374.00K |
| 2026-09-30 | $113.66 | -0.49% | $114.51 | $114.75 | $112.19 | 339.80K |
| 2026-09-29 | $114.22 | +1.44% | $113.00 | $114.84 | $109.55 | 443.30K |
| 2026-09-28 | $112.60 | +2.01% | $110.38 | $112.95 | $109.18 | 454.70K |
| 2026-09-25 | $110.38 | -0.38% | $110.74 | $111.46 | $108.97 | 521.90K |
| 2026-09-24 | $110.80 | -0.85% | $111.57 | $112.08 | $109.50 | 488.50K |
| 2026-09-23 | $111.75 | +1.10% | $111.01 | $117.03 | $111.00 | 1.23M |
| 2026-09-22 | $110.53 | +0.14% | $111.64 | $112.20 | $109.65 | 402.80K |
| 2026-09-21 | $110.38 | +0.96% | $109.22 | $111.38 | $107.92 | 385.10K |
| 2026-09-18 | $109.33 | -2.17% | $112.05 | $112.46 | $108.58 | 687.90K |
| 2026-09-17 | $111.75 | -0.06% | $112.47 | $113.44 | $111.19 | 365.40K |
| 2026-09-16 | $111.82 | -0.05% | $111.84 | $114.22 | $111.13 | 479.70K |
| 2026-09-15 | $111.88 | -2.48% | $113.79 | $115.16 | $110.81 | 452.30K |
| 2026-09-14 | $114.72 | +2.95% | $113.17 | $115.48 | $112.45 | 606.30K |
| 2026-09-11 | $111.43 | -1.28% | $114.82 | $116.01 | $110.20 | 524.60K |
| 2026-09-10 | $112.88 | -5.60% | $118.08 | $121.55 | $112.33 | 727.30K |
| 2026-09-09 | $119.57 | -2.18% | $121.19 | $124.91 | $119.03 | 978.80K |
| 2026-09-08 | $122.24 | -0.67% | $121.38 | $123.93 | $119.94 | 480.10K |
| 2026-09-04 | $123.07 | -0.29% | $121.47 | $123.52 | $120.57 | 444.50K |
| 2026-09-03 | $123.43 | +0.77% | $124.43 | $125.35 | $120.78 | 430.10K |
| 2026-09-02 | $122.49 | +0.11% | $121.83 | $125.86 | $121.63 | 338.40K |
| 2026-09-01 | $122.35 | +2.87% | $119.45 | $124.72 | $117.44 | 597.70K |
| 2026-08-31 | $118.94 | -1.09% | $118.62 | $119.93 | $115.77 | 480.70K |
| 2026-08-28 | $120.25 | +3.37% | $117.23 | $121.20 | $115.04 | 439.40K |
| 2026-08-27 | $116.33 | -2.37% | $117.66 | $120.38 | $115.98 | 402.60K |
| 2026-08-26 | $119.15 | -3.20% | $121.24 | $122.63 | $117.59 | 467.80K |
| 2026-08-25 | $123.09 | -1.72% | $124.34 | $125.62 | $122.50 | 353.50K |
| 2026-08-24 | $125.25 | -2.54% | $129.01 | $129.95 | $125.05 | 363.40K |
| 2026-08-21 | $128.52 | +0.42% | $129.45 | $129.66 | $125.72 | 451.60K |
| 2026-08-20 | $127.98 | +2.59% | $124.59 | $128.80 | $123.97 | 673.20K |
| 2026-08-19 | $124.75 | +8.25% | $117.38 | $124.93 | $115.97 | 609.50K |
| 2026-08-18 | $115.24 | -1.44% | $116.97 | $120.34 | $114.94 | 570.50K |
| 2026-08-17 | $116.92 | -7.53% | $124.85 | $126.35 | $115.99 | 753.00K |
| 2026-08-14 | $126.44 | +2.66% | $123.45 | $128.00 | $120.54 | 485.10K |
| 2026-08-13 | $123.16 | -1.75% | $126.44 | $126.79 | $123.01 | 534.20K |
| 2026-08-12 | $125.35 | +2.86% | $120.08 | $126.22 | $120.00 | 982.00K |
| 2026-08-11 | $121.87 | -2.33% | $123.74 | $125.95 | $120.15 | 627.30K |
| 2026-08-10 | $124.78 | -2.39% | $126.50 | $128.00 | $121.42 | 1.07M |
| 2026-08-07 | $127.84 | -0.22% | $131.57 | $136.70 | $123.56 | 1.83M |
| 2026-08-06 | $128.12 | +2.91% | $122.82 | $128.48 | $122.11 | 1.21M |
| 2026-08-05 | $124.50 | -2.07% | $125.23 | $130.00 | $123.70 | 517.20K |
| 2026-08-04 | $127.13 | +1.98% | $124.00 | $127.79 | $124.00 | 636.40K |
| 2026-08-03 | $124.66 | +6.39% | $119.37 | $124.83 | $118.08 | 704.80K |
| 2026-07-31 | $117.17 | -1.60% | $117.49 | $120.11 | $116.50 | 469.80K |
| 2026-07-30 | $119.08 | -2.74% | $120.00 | $122.90 | $118.35 | 728.50K |
| 2026-07-29 | $122.44 | +4.32% | $116.31 | $123.75 | $116.31 | 918.00K |
| 2026-07-28 | $117.37 | +4.65% | $113.83 | $118.33 | $113.83 | 492.60K |
| 2026-07-27 | $112.15 | +2.70% | $110.81 | $114.50 | $110.81 | 427.50K |
| 2026-07-24 | $109.20 | +1.42% | $109.12 | $109.84 | $106.39 | 317.80K |
| 2026-07-23 | $107.67 | +1.51% | $107.00 | $107.92 | $105.68 | 383.70K |
| 2026-07-22 | $106.07 | -2.69% | $108.67 | $109.28 | $105.28 | 334.40K |
| 2026-07-21 | $109.00 | -2.13% | $109.82 | $111.54 | $108.78 | 369.70K |
| 2026-07-20 | $111.37 | +0.44% | $110.68 | $113.10 | $109.41 | 316.60K |
| 2026-07-17 | $110.88 | -3.88% | $113.94 | $114.99 | $108.30 | 681.20K |
| 2026-07-16 | $115.35 | +1.85% | $113.79 | $120.48 | $111.00 | 471.80K |
| 2026-07-15 | $113.26 | +0.63% | $111.78 | $115.77 | $110.00 | 383.90K |
| 2026-07-14 | $112.55 | -5.17% | $116.87 | $117.61 | $111.03 | 540.70K |
| 2026-07-13 | $118.68 | +2.20% | $117.54 | $118.74 | $115.11 | 617.10K |
| 2026-07-10 | $116.13 | -1.51% | $118.08 | $118.08 | $114.47 | 478.60K |
| 2026-07-09 | $117.92 | -5.92% | $125.16 | $125.16 | $116.03 | 702.90K |
| 2026-07-08 | $125.34 | +0.20% | $124.79 | $126.44 | $121.97 | 839.90K |
| 2026-07-07 | $125.09 | -0.75% | $127.92 | $129.89 | $124.21 | 547.70K |
| 2026-07-06 | $126.03 | -0.36% | $126.17 | $127.38 | $122.77 | 740.30K |
| 2026-07-02 | $126.48 | +1.57% | $124.71 | $128.43 | $123.21 | 557.70K |
| 2026-07-01 | $124.53 | +4.69% | $120.65 | $125.68 | $119.80 | 630.50K |
| 2026-06-30 | $118.95 | +0.45% | $117.75 | $119.19 | $114.28 | 491.60K |
| 2026-06-29 | $118.42 | -0.40% | $117.84 | $122.52 | $117.84 | 528.60K |
| 2026-06-26 | $118.89 | +2.50% | $116.49 | $121.89 | $114.44 | 1.28M |
| 2026-06-25 | $115.99 | +3.13% | $111.62 | $117.84 | $110.12 | 883.90K |
| 2026-06-24 | $112.47 | +2.13% | $111.37 | $114.11 | $108.53 | 482.90K |
| 2026-06-23 | $110.12 | +5.19% | $106.05 | $112.56 | $104.38 | 837.80K |
| 2026-06-22 | $104.69 | +0.04% | $104.85 | $105.43 | $102.02 | 303.90K |
| 2026-06-18 | $104.65 | +2.81% | $101.79 | $105.05 | $100.85 | 626.30K |
| 2026-06-17 | $101.79 | -6.48% | $107.85 | $108.15 | $101.10 | 1.24M |
| 2026-06-16 | $108.84 | -4.32% | $113.86 | $114.89 | $107.78 | 447.20K |
| 2026-06-15 | $113.76 | +0.10% | $114.64 | $115.32 | $112.39 | 204.60K |
| 2026-06-12 | $113.65 | +0.87% | $112.27 | $114.26 | $109.97 | 290.60K |
| 2026-06-11 | $112.67 | -1.11% | $113.87 | $114.75 | $110.21 | 354.00K |
| 2026-06-10 | $113.94 | +0.10% | $113.83 | $118.08 | $113.35 | 491.40K |
| 2026-06-09 | $113.83 | +6.15% | $108.06 | $114.20 | $107.80 | 583.40K |
| 2026-06-08 | $107.23 | -0.81% | $108.21 | $111.25 | $106.99 | 573.20K |
| 2026-06-05 | $108.11 | +0.70% | $109.00 | $109.59 | $106.12 | 556.00K |
| 2026-06-04 | $107.35 | +2.67% | $105.90 | $113.14 | $104.79 | 830.90K |
| 2026-06-03 | $104.56 | -0.89% | $105.28 | $108.95 | $101.75 | 657.60K |
| 2026-06-02 | $105.50 | -3.36% | $108.19 | $109.00 | $104.33 | 652.40K |
| 2026-06-01 | $109.17 | -4.15% | $111.88 | $114.35 | $109.02 | 430.70K |
| 2026-05-29 | $113.90 | -1.48% | $115.61 | $117.41 | $113.61 | 320.40K |
| 2026-05-28 | $115.61 | +3.79% | $111.39 | $118.69 | $110.03 | 674.80K |
| 2026-05-27 | $111.39 | -2.67% | $115.11 | $115.11 | $108.94 | 768.70K |
| 2026-05-26 | $114.45 | -1.81% | $116.33 | $117.46 | $113.24 | 485.50K |