iRhythm Technologies Inc. (IRTC)
NASDAQ: IRTC
· Real-Time Price · USD
181.05
-1.12 (-0.61%)
At close: Sep 05, 2025, 3:59 PM
181.05
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
IRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 182.36 | 183.95 | 180.26 | 181.05 | 181.05 | -0.61% | 342,966 |
| Sep 4, 2025 | 176.49 | 183.20 | 175.50 | 182.17 | 182.17 | 3.17% | 520,966 |
| Sep 3, 2025 | 170.03 | 177.00 | 170.03 | 176.58 | 176.58 | 3.21% | 573,700 |
| Sep 2, 2025 | 167.28 | 172.00 | 167.28 | 171.08 | 171.08 | 0.65% | 348,000 |
| Aug 29, 2025 | 172.40 | 172.40 | 168.95 | 169.98 | 169.98 | -0.87% | 193,613 |
| Aug 28, 2025 | 169.23 | 172.00 | 167.68 | 171.47 | 171.47 | 0.99% | 351,500 |
| Aug 27, 2025 | 168.36 | 170.84 | 167.32 | 169.79 | 169.79 | 1.05% | 318,100 |
| Aug 26, 2025 | 166.34 | 169.37 | 165.61 | 168.02 | 168.02 | 1.41% | 444,700 |
| Aug 25, 2025 | 168.00 | 169.44 | 165.37 | 165.68 | 165.68 | -2.03% | 274,833 |
| Aug 22, 2025 | 167.12 | 172.59 | 166.52 | 169.12 | 169.12 | 1.46% | 532,032 |
| Aug 21, 2025 | 163.20 | 167.62 | 162.35 | 166.68 | 166.68 | 2.13% | 428,900 |
| Aug 20, 2025 | 160.83 | 164.39 | 160.18 | 163.20 | 163.20 | 2.95% | 386,900 |
| Aug 19, 2025 | 158.55 | 159.62 | 156.53 | 158.52 | 158.52 | 0.37% | 305,034 |
| Aug 18, 2025 | 155.00 | 159.80 | 152.05 | 157.93 | 157.93 | -1.65% | 512,257 |
| Aug 15, 2025 | 163.54 | 163.54 | 160.27 | 160.58 | 160.58 | -0.94% | 407,300 |
| Aug 14, 2025 | 165.51 | 166.18 | 161.45 | 162.10 | 162.10 | -2.85% | 545,231 |
| Aug 13, 2025 | 163.93 | 168.09 | 163.38 | 166.86 | 166.86 | 2.78% | 851,439 |
| Aug 12, 2025 | 162.01 | 163.33 | 159.29 | 162.35 | 162.35 | 1.11% | 452,066 |
| Aug 11, 2025 | 158.93 | 161.04 | 156.25 | 160.56 | 160.56 | 1.30% | 357,642 |
| Aug 8, 2025 | 161.25 | 163.98 | 158.30 | 158.50 | 158.50 | -1.55% | 397,626 |