iRhythm Technologies, Inc. - IRTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.36	150.96	150.96	164.69	142.99	1.95M
February 19, 2026	154.03	158.88	158.88	159.64	151.46	794,379
February 18, 2026	149.73	153.85	153.85	156.41	149.11	512,000
February 17, 2026	143.54	148.32	148.32	149.85	142.51	509,013
February 13, 2026	148.42	144.21	144.21	151.77	143.95	491,934
February 12, 2026	153.51	148.41	148.41	157.28	147.71	710,325
February 11, 2026	152.22	152.11	152.11	152.35	146.89	306,900
February 10, 2026	149.47	152.22	152.22	153.81	147.28	443,300
February 09, 2026	147.14	148.5	148.5	151.52	144.79	692,500
February 06, 2026	148.5	146.47	146.47	150.31	146.1	893,400
February 05, 2026	153.44	146.75	146.75	154.85	145.42	953,684
February 04, 2026	161.45	152.46	152.46	161.45	149.44	925,135
February 03, 2026	155.11	161.3	161.3	162.26	155.11	752,402
February 02, 2026	153.59	155.73	155.73	160.99	150.9	519,048
January 30, 2026	150	154.51	154.51	155.26	148.48	766,942
January 29, 2026	152	148.99	148.99	153.42	148.14	751,100
January 28, 2026	156.79	151.85	151.85	158.17	151.51	843,700
January 27, 2026	160.31	156.56	156.56	162.07	153.05	996,058
January 26, 2026	159.27	161.62	161.62	162.4	159.27	285,808
January 23, 2026	162.61	160.34	160.34	164.25	158.9	411,336
January 22, 2026	164.33	164.79	164.79	165.91	162.42	432,100
January 21, 2026	166.74	163.65	163.65	166.99	162.33	432,734
January 20, 2026	164.34	165.6	165.6	167.58	160.84	500,714
January 16, 2026	169.98	167.16	167.16	173.48	164.41	762,255
January 15, 2026	166.13	172.04	172.04	174.36	166.01	970,200
January 14, 2026	156.61	163.24	163.24	165.41	153.8	1.44M
January 13, 2026	167.7	155.44	155.44	167.7	149.85	2.12M
January 12, 2026	176.28	168.99	168.99	179.83	157	1.45M
January 09, 2026	189.25	179.43	179.43	190	178.99	1.12M
January 08, 2026	187.05	189.25	189.25	189.25	186.01	162,300
January 07, 2026	186.06	187.39	187.39	191.4	184.84	314,036
January 06, 2026	184.61	184.98	184.98	187.77	183.64	277,600
January 05, 2026	176.53	184.39	184.39	186.45	175.84	327,900
January 02, 2026	176.97	175.22	175.22	178.04	173.46	168,485
December 31, 2025	178.69	177.44	177.44	180	176.76	173,700
December 30, 2025	177.69	178.57	178.57	178.96	177.24	202,229
December 29, 2025	176.36	178.6	178.6	178.74	176.18	294,400
December 26, 2025	177.4	176.6	176.6	178.14	175.99	273,741
December 24, 2025	177.21	175.8	175.8	178.61	175.79	182,141
December 23, 2025	179.33	178.45	178.45	180.4	176.89	537,005
December 22, 2025	175.13	179.65	179.65	182.38	174.6	458,915
December 19, 2025	168.74	174.17	174.17	178.07	168.74	822,608
December 18, 2025	168.31	168.48	168.48	173.25	166.49	536,968
December 17, 2025	167.93	167.38	167.38	170.47	167	305,800
December 16, 2025	168.8	167.9	167.9	170.57	166.56	536,513
December 15, 2025	168.58	169	169	172.65	168.13	456,846
December 12, 2025	169	168.83	168.83	172.28	167.07	518,059
December 11, 2025	173.45	169.1	169.1	174.42	169.08	525,600
December 10, 2025	172.7	172.37	172.37	176.14	166.76	601,800
December 09, 2025	173.91	173.63	173.63	177.32	172.54	363,232
December 08, 2025	178.57	173.33	173.33	178.57	171.24	331,800
December 05, 2025	180.9	178.37	178.37	181.51	176.45	401,111
December 04, 2025	182.04	181.35	181.35	184.03	179.18	390,147
December 03, 2025	181.18	183.04	183.04	187.98	179.64	339,904
December 02, 2025	184.83	181.87	181.87	187.02	180.36	329,300
December 01, 2025	183.92	182.74	182.74	186.87	181.58	356,600
November 28, 2025	189.23	188.01	188.01	190.67	183.97	164,195
November 26, 2025	188.3	186.66	186.66	192.47	186.02	309,400
November 25, 2025	183.18	188.3	188.3	189.73	181.97	615,302
November 24, 2025	179.85	183.21	183.21	187.25	178.66	649,400

iRhythm Technologies, Inc. (IRTC) NASDAQ