iRhythm Technologies, Inc. (IRTC) NASDAQ

116.28

-1.5(-1.27%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	118.12	116.28	116.28	118.12	115.11	570,847
March 19, 2026	117.55	117.78	117.78	119.94	115.65	331,771
March 18, 2026	116.01	117.33	117.33	117.98	114.27	567,613
March 17, 2026	113.95	117.53	117.53	117.78	113.85	893,306
March 16, 2026	114.3	113.77	113.77	116.42	112.85	674,962
March 13, 2026	115	113	113	116.53	112.31	630,702
March 12, 2026	118.08	114.67	114.67	120.7	113.81	642,815
March 11, 2026	120.73	119.64	119.64	122.63	119.5	504,373
March 10, 2026	123.57	120.53	120.53	123.8	120.14	380,821
March 09, 2026	121.62	123.75	123.75	124.23	119.75	476,819
March 06, 2026	126.77	123.59	123.59	128.89	122.2	637,600
March 05, 2026	127.09	126.95	126.95	128.99	125.28	773,802
March 04, 2026	125.97	127.95	127.95	133.93	125.97	1.37M
March 03, 2026	127.3	125.85	125.85	128.53	119.78	584,617
March 02, 2026	129.05	128.46	128.46	131.29	123.75	1.27M
February 27, 2026	137.74	133.75	133.75	141.46	132.07	708,538
February 26, 2026	137.25	140.18	140.18	140.67	136.01	390,100
February 25, 2026	136.64	135.9	135.9	138.29	133.46	507,441
February 24, 2026	140.91	137.1	137.1	141.72	135.53	676,601
February 23, 2026	148.13	141.22	141.22	148.18	138.03	943,524
February 20, 2026	155.36	150.96	0	164.69	142.99	1.95M
February 19, 2026	154.03	158.88	0	159.64	151.46	794,379
February 18, 2026	149.73	153.85	0	156.41	149.11	512,000
February 17, 2026	143.54	148.32	0	149.85	142.51	509,013
February 13, 2026	148.42	144.21	0	151.77	143.95	491,934
February 12, 2026	153.51	148.41	0	157.28	147.71	710,325
February 11, 2026	152.22	152.11	0	152.35	146.89	306,900
February 10, 2026	149.47	152.22	0	153.81	147.28	443,300
February 09, 2026	147.14	148.5	0	151.52	144.79	692,500
February 06, 2026	148.5	146.47	0	150.31	146.1	893,400
February 05, 2026	153.44	146.75	0	154.85	145.42	1.01M
February 04, 2026	161.45	152.46	0	161.45	149.44	925,135
February 03, 2026	155.11	161.3	0	162.26	155.11	752,402
February 02, 2026	153.59	155.73	0	160.99	150.9	519,048
January 30, 2026	150	154.51	0	155.26	148.48	766,942
January 29, 2026	152	148.99	0	153.42	148.14	751,100
January 28, 2026	156.79	151.85	0	158.17	151.51	843,700
January 27, 2026	160.31	156.56	0	162.07	153.05	998,100
January 26, 2026	159.27	161.62	0	162.4	159.27	285,808
January 23, 2026	162.61	160.34	0	164.25	158.9	411,336
January 22, 2026	164.33	164.79	0	165.91	162.42	432,100
January 21, 2026	166.74	163.65	0	166.99	162.33	432,734
January 20, 2026	164.34	165.6	0	167.58	160.84	500,714
January 16, 2026	169.98	167.16	0	173.48	164.41	762,255
January 15, 2026	166.13	172.04	0	174.36	166.01	970,200
January 14, 2026	156.61	163.24	0	165.41	153.8	1.44M
January 13, 2026	167.7	155.44	0	167.7	149.85	2.12M
January 12, 2026	176.28	168.99	0	179.83	157	1.45M
January 09, 2026	189.25	179.43	0	190	178.99	1.12M
January 08, 2026	187.05	189.25	0	189.25	186.01	162,300
January 07, 2026	186.06	187.39	0	191.4	184.84	314,036
January 06, 2026	184.61	184.98	0	187.77	183.64	277,600
January 05, 2026	176.53	184.39	0	186.45	175.84	327,900
January 02, 2026	176.97	175.22	0	178.04	173.46	174,500
December 31, 2025	178.69	177.44	0	180	176.76	173,700
December 30, 2025	177.69	178.57	0	178.96	177.24	202,229
December 29, 2025	176.36	178.6	0	178.74	176.18	294,400
December 26, 2025	177.4	176.6	0	178.14	175.99	273,741
December 24, 2025	177.21	175.8	0	178.61	175.79	182,141
December 23, 2025	179.33	178.45	0	180.4	176.89	537,005