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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	170.04	167.19	167.3	171.2	166.07	456,106
November 18, 2025	167.28	169.67	169.67	174.66	164.51	551,278
November 17, 2025	168	167.51	167.51	168.29	155	1.01M
November 14, 2025	166.64	170.82	170.82	171.09	162.35	602,000
November 13, 2025	183.3	168.5	168.5	184.49	168.5	653,500
November 12, 2025	177.99	179.12	179.12	181.38	177.38	656,118
November 11, 2025	177.8	176.31	176.31	182.62	174.99	704,602
November 10, 2025	175.81	176.3	176.3	179.03	171.75	419,900
November 07, 2025	177.68	174.6	174.6	178.75	171.72	365,193
November 06, 2025	180.51	177.4	177.4	183.39	173.7	374,600
November 05, 2025	181.27	180.49	180.49	181.27	176.34	370,300
November 04, 2025	182.68	181.1	181.1	185.04	177.74	501,800
November 03, 2025	184.81	185	185	189.32	180	605,306
October 31, 2025	207.44	187.3	187.3	212	185.9	1.38M
October 30, 2025	184	184.12	184.12	188.69	181.42	562,198
October 29, 2025	183.53	185.29	185.29	190.86	183.53	456,224
October 28, 2025	181.68	182.67	182.67	188.53	181	472,722
October 27, 2025	180.24	182.71	182.71	183.77	179.93	262,639
October 24, 2025	184.4	180.61	180.61	185.78	180.15	260,300
October 23, 2025	176.74	182.27	182.27	183.47	175.6	344,348
October 22, 2025	179.59	176.87	176.87	180.78	174.09	410,800
October 21, 2025	182.25	178.18	178.18	182.35	176.53	360,492
October 20, 2025	182.36	182.25	182.25	183.26	177.48	188,120
October 17, 2025	180.4	181.8	181.8	182.59	179.16	287,900
October 16, 2025	177.73	181.02	181.02	183.12	173.29	267,200
October 15, 2025	176.84	175.67	175.67	181.64	175	399,502
October 14, 2025	177.4	176.84	176.84	180.27	175.07	337,300
October 13, 2025	177.86	177.37	177.37	180.81	177	228,524
October 10, 2025	178.08	176.2	176.2	180.42	176.01	216,738
October 09, 2025	178.37	176.56	176.56	182.6	176	403,400
October 08, 2025	178.6	179	179	179.28	175.81	291,600
October 07, 2025	176.78	177.62	177.62	180	175.8	323,737
October 06, 2025	176.03	175.75	175.75	180	174.37	272,421
October 03, 2025	173.69	175.61	175.61	177.53	173.69	253,742
October 02, 2025	168.29	173.81	173.81	174.18	167.45	329,100
October 01, 2025	171.84	167.45	167.45	172.35	157.25	453,800
September 30, 2025	169.5	171.99	171.99	172.79	166.43	236,450
September 29, 2025	173.33	169.5	169.5	174.21	169.12	232,900
September 26, 2025	171.19	170.81	170.81	172.34	168.99	128,344
September 25, 2025	171.05	171.38	171.38	172.86	168.32	227,700
September 24, 2025	174.84	173.93	173.93	177.79	171.74	313,411
September 23, 2025	182.98	175.46	175.46	184.54	175.45	1.08M
September 22, 2025	174.88	184.73	184.73	185.34	174.84	396,301
September 19, 2025	176.52	175.02	175.02	178.26	174.53	533,100
September 18, 2025	171.69	176.4	176.4	176.8	170	454,200
September 17, 2025	174.42	172.2	172.2	175.65	171.27	311,200
September 16, 2025	175.25	174.4	174.4	175.63	173.31	282,500
September 15, 2025	179.29	176.16	176.16	179.8	175.72	408,647
September 12, 2025	180.21	179.82	179.82	181.56	177.31	232,438
September 11, 2025	183	181.03	181.03	184.44	179.12	395,143
September 10, 2025	186.35	182.05	182.05	186.35	181.37	387,300
September 09, 2025	186.59	186.39	186.39	187.57	184.78	288,127
September 08, 2025	181.22	187.07	187.07	187.32	181.22	688,300
September 05, 2025	182.36	181.05	181.06	183.95	180.26	342,966
September 04, 2025	176.49	182.17	182.17	183.2	175.5	520,966
September 03, 2025	170.03	176.58	176.58	177	170.03	573,700
September 02, 2025	167.28	171.08	171.08	172	167.28	348,000
August 29, 2025	172.4	169.98	169.98	172.4	168.95	193,613
August 28, 2025	169.23	171.47	171.47	172	167.68	351,500
August 27, 2025	168.36	169.79	169.79	170.84	167.32	318,100

iRhythm Technologies, Inc. (IRTC) NASDAQ