iRhythm Technologies Inc. (IRTC)
NASDAQ: IRTC
· Real-Time Price · USD
161.09
-1.01 (-0.62%)
At close: Aug 15, 2025, 1:05 PM
IRTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 165.51 | 166.18 | 161.45 | 162.10 | 162.10 | -2.85% | 545,226 |
| 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 |
| Aug 7, 2025 | 157.28 | 161.04 | 156.06 | 160.99 | 160.99 | 3.19% | 419,000 |
| Aug 6, 2025 | 158.97 | 159.50 | 155.00 | 156.02 | 156.02 | -2.69% | 507,058 |
| Aug 5, 2025 | 165.00 | 165.00 | 158.32 | 160.34 | 160.34 | -2.81% | 638,347 |
| Aug 4, 2025 | 164.65 | 166.89 | 160.88 | 164.98 | 164.98 | 0.01% | 887,942 |
| Aug 1, 2025 | 156.45 | 168.32 | 152.16 | 164.97 | 164.97 | 17.68% | 1,883,850 |
| Jul 31, 2025 | 140.08 | 142.03 | 137.60 | 140.18 | 140.18 | 0.07% | 861,461 |
| Jul 30, 2025 | 136.77 | 142.56 | 136.32 | 140.08 | 140.08 | 2.42% | 417,000 |
| Jul 29, 2025 | 137.27 | 138.47 | 136.23 | 136.77 | 136.77 | -0.25% | 264,300 |
| Jul 28, 2025 | 134.69 | 138.97 | 133.29 | 137.11 | 137.11 | 2.18% | 513,300 |
| Jul 25, 2025 | 133.12 | 134.36 | 132.28 | 134.18 | 134.18 | 1.43% | 184,629 |
| Jul 24, 2025 | 134.40 | 134.95 | 132.16 | 132.29 | 132.29 | -1.74% | 238,239 |
| Jul 23, 2025 | 133.56 | 135.26 | 133.29 | 134.63 | 134.63 | 0.93% | 275,200 |
| Jul 22, 2025 | 135.24 | 135.46 | 132.21 | 133.39 | 133.39 | -1.57% | 266,500 |
| Jul 21, 2025 | 136.30 | 136.56 | 134.25 | 135.52 | 135.52 | -0.53% | 209,648 |
| Jul 18, 2025 | 137.26 | 138.41 | 135.72 | 136.24 | 136.24 | 0.35% | 433,900 |