iRhythm Technologies Inc. (IRTC)
NASDAQ: IRTC
· Real-Time Price · USD
170.81
-0.57 (-0.33%)
At close: Sep 26, 2025, 3:59 PM
173.41
1.52%
After-hours: Sep 26, 2025, 05:46 PM EDT
IRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 171.19 | 172.34 | 168.99 | 170.81 | 170.81 | -0.33% | 127,959 |
| Sep 25, 2025 | 171.05 | 172.86 | 168.32 | 171.38 | 171.38 | -1.47% | 227,700 |
| Sep 24, 2025 | 174.84 | 177.79 | 171.74 | 173.93 | 173.93 | -0.87% | 313,411 |
| Sep 23, 2025 | 182.98 | 184.54 | 175.45 | 175.46 | 175.46 | -5.02% | 1,078,136 |
| Sep 22, 2025 | 174.88 | 185.34 | 174.84 | 184.73 | 184.73 | 5.55% | 396,301 |
| Sep 19, 2025 | 176.52 | 178.26 | 174.53 | 175.02 | 175.02 | -0.78% | 533,100 |
| Sep 18, 2025 | 171.69 | 176.80 | 170.00 | 176.40 | 176.40 | 2.44% | 454,200 |
| Sep 17, 2025 | 174.42 | 175.65 | 171.27 | 172.20 | 172.20 | -1.26% | 311,200 |
| Sep 16, 2025 | 175.25 | 175.63 | 173.31 | 174.40 | 174.40 | -1.00% | 282,500 |
| Sep 15, 2025 | 179.29 | 179.80 | 175.72 | 176.16 | 176.16 | -2.04% | 408,647 |
| Sep 12, 2025 | 180.21 | 181.56 | 177.31 | 179.82 | 179.82 | -0.67% | 232,438 |
| Sep 11, 2025 | 183.00 | 184.44 | 179.12 | 181.03 | 181.03 | -0.56% | 395,143 |
| Sep 10, 2025 | 186.35 | 186.35 | 181.37 | 182.05 | 182.05 | -2.33% | 387,300 |
| Sep 9, 2025 | 186.59 | 187.57 | 184.78 | 186.39 | 186.39 | -0.36% | 288,127 |
| Sep 8, 2025 | 181.22 | 187.32 | 181.22 | 187.07 | 187.07 | 3.33% | 688,300 |
| Sep 5, 2025 | 182.36 | 183.95 | 180.18 | 181.05 | 181.05 | -0.61% | 350,100 |
| 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 |