iRhythm Technologies Inc. (IRTC)
99.48
-6.44 (-6.08%)
At close: Apr 04, 2025, 2:41 PM
iRhythm Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 103.44 | 106.92 | 101.57 | 105.92 | -2.41 | -2.22% | 601,433 |
| Apr 2, 2025 | 104.58 | 109.34 | 103.41 | 108.33 | 1.45 | 1.36% | 341,300 |
| Apr 1, 2025 | 104.16 | 107.30 | 101.02 | 106.88 | 2.20 | 2.10% | 504,901 |
| Mar 31, 2025 | 103.72 | 104.88 | 101.81 | 104.68 | -0.32 | -0.30% | 281,500 |
| Mar 28, 2025 | 105.97 | 106.21 | 103.37 | 105.00 | -1.11 | -1.05% | 233,600 |
| Mar 27, 2025 | 104.38 | 106.76 | 104.13 | 106.11 | 1.15 | 1.10% | 192,439 |
| Mar 26, 2025 | 106.51 | 106.88 | 103.58 | 104.96 | -1.64 | -1.54% | 202,700 |
| Mar 25, 2025 | 106.40 | 110.42 | 105.74 | 106.60 | 0.74 | 0.70% | 305,300 |
| Mar 24, 2025 | 106.42 | 106.42 | 104.38 | 105.86 | 1.37 | 1.31% | 234,600 |
| Mar 21, 2025 | 102.50 | 104.55 | 100.21 | 104.49 | 0.15 | 0.14% | 401,195 |
| Mar 20, 2025 | 101.88 | 105.00 | 101.88 | 104.34 | 1.23 | 1.19% | 268,746 |
| Mar 19, 2025 | 101.80 | 106.90 | 101.52 | 103.11 | 1.45 | 1.43% | 498,000 |
| Mar 18, 2025 | 102.33 | 103.17 | 100.32 | 101.66 | -2.04 | -1.97% | 216,047 |
| Mar 17, 2025 | 103.89 | 106.03 | 99.02 | 103.70 | 3.03 | 3.01% | 332,400 |
| Mar 14, 2025 | 99.28 | 101.07 | 98.84 | 100.67 | 2.90 | 2.97% | 326,900 |
| Mar 13, 2025 | 101.14 | 102.59 | 97.02 | 97.77 | -3.92 | -3.85% | 260,902 |
| Mar 12, 2025 | 106.00 | 106.00 | 101.30 | 101.69 | -2.22 | -2.14% | 468,745 |
| Mar 11, 2025 | 98.74 | 105.08 | 98.70 | 103.91 | 5.91 | 6.03% | 602,500 |
| Mar 10, 2025 | 100.66 | 100.66 | 95.50 | 98.00 | -3.75 | -3.69% | 502,800 |
| Mar 7, 2025 | 101.29 | 102.24 | 96.21 | 101.75 | 0.36 | 0.36% | 452,411 |
| Mar 6, 2025 | 105.16 | 106.98 | 101.07 | 101.39 | -6.29 | -5.84% | 388,701 |
| Mar 5, 2025 | 106.42 | 107.71 | 104.57 | 107.68 | 0.39 | 0.36% | 413,343 |
| Mar 4, 2025 | 106.69 | 109.25 | 104.86 | 107.29 | -1.81 | -1.66% | 494,940 |
| Mar 3, 2025 | 109.39 | 111.47 | 106.18 | 109.10 | -1.06 | -0.96% | 817,514 |
| 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 |