U.S. Markets open in 1 hr 31 mins

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.58-1.36 (-1.50%)
At close: 4:00PM EDT

89.48 -0.10 (-0.11%)
Pre-Market: 6:50AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2021------
Apr 19, 202190.2592.1188.7789.5889.58511,900
Apr 16, 202190.6391.6189.6190.9490.94541,300
Apr 15, 202192.8894.7990.3090.7690.76705,600
Apr 14, 202184.3892.6383.3690.8690.861,473,700
Apr 13, 202178.7588.0077.4385.7185.712,875,900
Apr 12, 202185.4488.9079.2980.3680.367,091,200
Apr 09, 2021134.38134.38130.99132.76132.76134,000
Apr 08, 2021131.53134.43129.28134.42134.42239,400
Apr 07, 2021132.89133.45127.01128.88128.88407,000
Apr 06, 2021138.66139.57132.52133.18133.18261,200
Apr 05, 2021140.32140.40135.20136.95136.95194,600
Apr 01, 2021140.71144.69135.36137.21137.21325,000
Mar 31, 2021138.98144.04137.93138.86138.86532,200
Mar 30, 2021131.28137.94129.25137.37137.37262,800
Mar 29, 2021136.79138.48129.68131.65131.65258,400
Mar 26, 2021136.89138.73131.55136.39136.39305,000
Mar 25, 2021127.24138.21126.25137.03137.03454,600
Mar 24, 2021139.75139.75128.43128.86128.86250,200
Mar 23, 2021141.93147.98140.54140.93140.93441,300
Mar 22, 2021141.82146.40140.52142.54142.54352,300
Mar 19, 2021134.21143.49133.00142.75142.751,228,600
Mar 18, 2021132.19136.92130.33131.09131.09318,500
Mar 17, 2021135.01136.14129.70134.22134.22438,100
Mar 16, 2021144.70145.20134.49135.87135.87516,400
Mar 15, 2021141.59146.46139.72144.66144.66343,900
Mar 12, 2021137.97142.37132.11141.12141.12291,000
Mar 11, 2021138.11141.75135.62140.86140.86374,400
Mar 10, 2021136.57140.15134.84135.34135.34548,600
Mar 09, 2021129.60134.07125.10132.26132.26959,000
Mar 08, 2021135.29137.74125.56127.00127.00928,200
Mar 05, 2021144.44144.44131.93138.75138.75616,100
Mar 04, 2021141.91148.62139.14143.16143.16483,300
Mar 03, 2021148.75149.00141.99143.25143.25329,900
Mar 02, 2021152.78154.58147.35148.94148.94546,100
Mar 01, 2021161.37161.77151.26152.92152.92704,200
Feb 26, 2021145.69163.37143.63160.90160.901,082,300
Feb 25, 2021153.00155.49143.44147.73147.73971,500
Feb 24, 2021155.00159.49152.71153.00153.00484,200
Feb 23, 2021154.03159.50151.28155.46155.46668,900
Feb 22, 2021165.00168.32155.50159.03159.03759,300
Feb 19, 2021170.65172.09167.09168.03168.03460,300
Feb 18, 2021168.25172.01167.20170.30170.30329,200
Feb 17, 2021172.70174.68167.29170.00170.00375,300
Feb 16, 2021174.09175.10169.54172.80172.80323,200
Feb 12, 2021174.05176.56172.01172.35172.35447,700
Feb 11, 2021178.87180.96174.34175.66175.66335,500
Feb 10, 2021181.26183.72173.44176.78176.78244,400
Feb 09, 2021180.59182.59176.96179.98179.98290,800
Feb 08, 2021182.54188.30178.54179.97179.97390,200
Feb 05, 2021177.73181.13173.87179.47179.47440,400
Feb 04, 2021177.00178.92168.02175.37175.37656,000
Feb 03, 2021177.01179.00165.05176.49176.49952,100
Feb 02, 2021186.19189.58175.40177.66177.66741,700
Feb 01, 2021172.00201.85171.00182.01182.012,228,500
Jan 29, 2021252.65253.73135.65168.42168.427,505,900
Jan 28, 2021266.20277.81245.02251.00251.00572,400
Jan 27, 2021244.41286.19238.90265.56265.56816,500
Jan 26, 2021244.70254.73243.51249.33249.33271,200
Jan 25, 2021253.45262.37240.44244.62244.62395,000
Jan 22, 2021251.53256.56245.67252.74252.74233,500
Jan 21, 2021270.44270.86251.50251.88251.88350,200
Jan 20, 2021259.87282.64259.87268.46268.46473,100
Jan 19, 2021250.60261.15249.21257.61257.61282,700
Jan 15, 2021246.96255.00242.03250.57250.57235,500
Jan 14, 2021234.73249.59233.71247.10247.10242,600
Jan 13, 2021233.11237.39229.43235.53235.53235,000
Jan 12, 2021232.24236.30228.42233.05233.05202,500
Jan 11, 2021215.40233.86213.45232.15232.15475,600
Jan 08, 2021222.00223.80207.39214.89214.89518,600
Jan 07, 2021219.10222.09212.80220.01220.01385,500
Jan 06, 2021224.25225.84215.58218.48218.48359,800
Jan 05, 2021227.71233.04221.40224.17224.17402,600
Jan 04, 2021235.21236.74222.16227.97227.97302,000
Dec 31, 2020235.51239.23231.44237.21237.21289,800
Dec 30, 2020243.86249.45234.65235.40235.40381,100
Dec 29, 2020244.23245.92234.56242.18242.18253,500
Dec 28, 2020244.78246.33238.67243.93243.93277,200
Dec 24, 2020241.18245.92240.50242.12242.12172,700
Dec 23, 2020235.33245.75229.27242.80242.80233,400
Dec 22, 2020231.48234.83227.06234.02234.02351,400
Dec 21, 2020228.03232.64222.50229.65229.65356,200
Dec 18, 2020241.85242.00228.33232.05232.05770,100
Dec 17, 2020225.79242.03224.57239.15239.15646,400
Dec 16, 2020217.49223.13211.79222.50222.50509,400
Dec 15, 2020190.13219.16189.83217.52217.521,127,900
Dec 14, 2020189.51195.82187.33188.01188.01315,700
Dec 11, 2020197.10198.52187.23189.37189.37619,800
Dec 10, 2020197.61199.78190.00197.20197.20263,600
Dec 09, 2020193.31197.83191.39196.90196.90336,500
Dec 08, 2020186.10195.46184.02194.33194.33449,000
Dec 07, 2020181.50187.00180.46184.57184.57477,900
Dec 04, 2020182.85185.90179.01180.80180.80558,700
Dec 03, 2020193.00194.99181.18184.50184.501,009,300
Dec 02, 2020183.00198.80180.60192.21192.213,224,000
Dec 01, 2020244.51244.51237.76240.64240.64265,700
Nov 30, 2020239.88245.52235.50244.51244.51290,300
Nov 27, 2020225.87234.12225.87233.86233.86107,700
Nov 25, 2020224.92226.75221.23223.36223.36144,100
Nov 24, 2020236.60236.60223.76225.36225.36278,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...