iRhythm Technologies Inc. (IRTC)
108.97
-1.19 (-1.08%)
At close: Mar 03, 2025, 3:59 PM
109.10
0.12%
After-hours: Mar 03, 2025, 04:00 PM EST
IRTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 109.39 | 111.47 | 106.18 | 109.10 | -1.06 | -0.96% | 810,029 |
| Feb 28, 2025 | 104.71 | 110.32 | 104.71 | 110.16 | 3.59 | 3.37% | 539,000 |
| Feb 27, 2025 | 109.72 | 111.00 | 106.37 | 106.57 | -2.85 | -2.60% | 339,200 |
| Feb 26, 2025 | 114.23 | 118.04 | 108.47 | 109.42 | -4.49 | -3.94% | 573,300 |
| Feb 25, 2025 | 118.98 | 119.30 | 110.60 | 113.91 | -4.97 | -4.18% | 799,027 |
| Feb 24, 2025 | 118.10 | 122.29 | 115.38 | 118.88 | -0.56 | -0.47% | 789,814 |
| Feb 21, 2025 | 118.64 | 128.52 | 116.25 | 119.44 | 6.77 | 6.01% | 1,775,700 |
| Feb 20, 2025 | 112.45 | 113.19 | 111.05 | 112.67 | -0.37 | -0.33% | 419,955 |
| Feb 19, 2025 | 110.88 | 114.47 | 110.88 | 113.04 | 0.63 | 0.56% | 459,000 |
| Feb 18, 2025 | 112.39 | 113.50 | 110.63 | 112.41 | 0.30 | 0.27% | 270,328 |
| Feb 14, 2025 | 112.76 | 112.95 | 111.46 | 112.11 | -0.08 | -0.07% | 223,305 |
| Feb 13, 2025 | 112.17 | 112.76 | 110.26 | 112.19 | 1.02 | 0.92% | 357,822 |
| Feb 12, 2025 | 104.81 | 112.09 | 104.81 | 111.17 | 4.28 | 4.00% | 406,000 |
| Feb 11, 2025 | 108.08 | 109.38 | 106.88 | 106.89 | -2.61 | -2.38% | 262,525 |
| Feb 10, 2025 | 110.75 | 111.20 | 108.52 | 109.50 | -0.50 | -0.45% | 401,732 |
| Feb 7, 2025 | 107.43 | 112.09 | 107.43 | 110.00 | 1.45 | 1.34% | 405,802 |
| Feb 6, 2025 | 111.25 | 112.19 | 108.06 | 108.55 | -2.57 | -2.31% | 407,100 |
| Feb 5, 2025 | 110.90 | 112.20 | 108.81 | 111.12 | 0.27 | 0.24% | 264,923 |
| Feb 4, 2025 | 109.01 | 111.84 | 109.01 | 110.85 | 1.97 | 1.81% | 365,700 |
| Feb 3, 2025 | 105.66 | 112.78 | 104.97 | 108.88 | 0.03 | 0.03% | 484,000 |
| Jan 31, 2025 | 108.15 | 109.81 | 106.89 | 108.85 | 1.11 | 1.03% | 380,035 |
| Jan 30, 2025 | 110.92 | 113.00 | 106.03 | 107.74 | -2.60 | -2.36% | 429,500 |
| Jan 29, 2025 | 112.00 | 112.85 | 109.96 | 110.34 | -1.68 | -1.50% | 364,720 |
| Jan 28, 2025 | 110.79 | 113.64 | 108.35 | 112.02 | 0.68 | 0.61% | 343,500 |
| Jan 27, 2025 | 109.44 | 112.43 | 109.44 | 111.34 | 0.69 | 0.62% | 315,300 |
| Jan 24, 2025 | 110.32 | 112.31 | 108.63 | 110.65 | -0.36 | -0.32% | 337,221 |
| Jan 23, 2025 | 110.69 | 113.27 | 109.00 | 111.01 | 0.22 | 0.20% | 432,000 |
| Jan 22, 2025 | 107.64 | 111.50 | 106.41 | 110.79 | 2.08 | 1.91% | 471,329 |
| Jan 21, 2025 | 109.88 | 110.88 | 106.93 | 108.71 | 0.38 | 0.35% | 287,300 |
| Jan 17, 2025 | 108.99 | 108.99 | 105.74 | 108.33 | 1.34 | 1.25% | 456,640 |
| Jan 16, 2025 | 104.14 | 107.32 | 101.93 | 106.99 | 3.83 | 3.71% | 534,600 |
| Jan 15, 2025 | 100.00 | 103.52 | 98.10 | 103.16 | 4.15 | 4.19% | 744,565 |
| Jan 14, 2025 | 96.51 | 101.23 | 94.76 | 99.01 | 4.42 | 4.67% | 845,527 |
| Jan 13, 2025 | 97.47 | 97.50 | 86.99 | 94.59 | -3.11 | -3.18% | 624,133 |
| Jan 10, 2025 | 90.26 | 98.53 | 89.05 | 97.70 | 4.70 | 5.05% | 854,826 |
| Jan 8, 2025 | 90.53 | 93.96 | 88.72 | 93.00 | 2.43 | 2.68% | 413,625 |
| Jan 7, 2025 | 92.84 | 94.36 | 90.00 | 90.57 | -1.73 | -1.87% | 224,205 |
| Jan 6, 2025 | 91.28 | 94.77 | 91.21 | 92.30 | 1.48 | 1.63% | 325,946 |
| Jan 3, 2025 | 89.91 | 91.33 | 88.12 | 90.82 | 1.38 | 1.54% | 140,841 |
| Jan 2, 2025 | 90.52 | 91.95 | 86.55 | 89.44 | -0.73 | -0.81% | 187,133 |
| Dec 31, 2024 | 88.12 | 90.42 | 87.73 | 90.17 | 3.25 | 3.74% | 215,800 |
| Dec 30, 2024 | 88.46 | 88.70 | 86.19 | 86.92 | -1.88 | -2.12% | 216,021 |
| Dec 27, 2024 | 88.69 | 89.99 | 86.69 | 88.80 | -1.19 | -1.32% | 176,606 |
| Dec 26, 2024 | 88.02 | 91.02 | 88.02 | 89.99 | 0.62 | 0.69% | 198,000 |
| Dec 24, 2024 | 88.95 | 89.50 | 87.26 | 89.37 | 0.71 | 0.80% | 122,331 |
| Dec 23, 2024 | 89.72 | 89.72 | 87.15 | 88.66 | -1.73 | -1.91% | 227,900 |
| Dec 20, 2024 | 85.29 | 91.22 | 85.29 | 90.39 | 2.73 | 3.11% | 518,055 |
| Dec 19, 2024 | 86.50 | 88.67 | 84.17 | 87.66 | 1.71 | 1.99% | 388,308 |
| Dec 18, 2024 | 92.33 | 92.33 | 85.24 | 85.95 | -5.50 | -6.01% | 401,000 |
| Dec 17, 2024 | 89.50 | 91.60 | 88.60 | 91.45 | 1.09 | 1.21% | 270,300 |