iRhythm Technologies, Inc. (IRTC) NASDAQ

Currency In USD

AD

IRTC Historical Return

If you invested $1000 in iRhythm Technologies, Inc. (IRTC) since IPO date, it would be worth $4,017.27 as of June 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,660.06, while $1000 invested 1 year ago would be worth $718.06. This corresponds to total returns of 301.73%, 66.01%, -28.19%, respectively, with annualized returns of 15.46%, 10.67%, -28.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

IRTC Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 18, 2026101.79104.65104.65105.05100.85626,318
June 17, 2026107.85101.79101.79108.16101.11.24M
June 16, 2026113.86108.84108.84114.89107.78447,186
June 15, 2026114.64113.76113.76115.32112.39204,571
June 12, 2026112.27113.65113.65114.26109.97290,613
June 11, 2026113.87112.67112.67114.75110.21354,015
June 10, 2026113.83113.94113.94118.08113.35491,357
June 09, 2026108.06113.83113.83114.2107.8583,404
June 08, 2026108.21107.23107.23111.26106.99573,216
June 05, 2026109108.11108.11109.59106.12556,010
June 04, 2026105.9107.35107.35113.14104.79830,928
June 03, 2026105.28104.56104.56108.95101.75637,245
June 02, 2026108.19105.5105.5109104.33652,384
June 01, 2026111.88109.17109.17114.35109.02430,659
May 29, 2026115.61113.9113.9117.41113.62320,221
May 28, 2026111.39115.61115.61118.69110.03674,775
May 27, 2026115.11111.39111.39115.11108.95768,694
May 26, 2026116.33114.45114.45117.46113.24485,511
May 22, 2026118.09116.56116.56123.15112.86462,963
May 21, 2026116.31117.87117.87118.32113.71234,152
May 20, 2026116.15117117119114.21337,525
May 19, 2026111.35113.84113.84115.97108.81663,101
May 18, 2026115.03110.94110.94118.41110.02813,126
May 15, 2026114.34114114116.99113.78660,877
May 14, 2026116.59114.16114.16116.59112.5370,967
May 13, 2026117.16114.66114.66117.18112.72315,557
May 12, 2026117.58118.31118.31119.65115.3458,386
May 11, 2026120.53116.84116.84122.79115.56485,406
May 08, 2026124.68120.66120.66125.09118423,137
May 07, 2026117.69124.87124.87128.77117.03699,634
May 06, 2026118.27117.7117.7118.99113.85562,369
May 05, 2026119.18118.11118.11119.18115.67453,092
May 04, 2026120.8119.18119.18122.91116.95745,207
May 01, 2026126.82120.8120.8129.97116.871.34M
April 30, 2026120.48129.16129.16129.45119.351.09M
April 29, 2026125.44120.75120.75125.72117.23491,422
April 28, 2026126.38125.44125.44128.21123.87477,282
April 27, 2026122.38125.96125.96128.9120.24572,487
April 24, 2026120.6122.35122.35122.54119.46157,438
April 23, 2026120.78121.46121.46122.48119.42220,675
April 22, 2026119.91121.95121.95122.74118217,543
April 21, 2026124.73118.88118.88124.89118.77494,130
April 20, 2026124.15124.91124.91126123.23292,701
April 17, 2026124.99125.32125.32128.12124.59389,984
April 16, 2026123.95122.61122.61124.34119.47375,417
April 15, 2026122.27124.41124.41126.08121.64270,950
April 14, 2026121.05123.23123.23125.19120.96475,611
April 13, 2026115.06120.45120.45120.46114.53384,492
April 10, 2026117.6115.24115.24118.3114.28294,103
April 09, 2026118.98118.16118.16120.87116.82348,326
April 08, 2026124.03120.49120.49125119.82462,109
April 07, 2026116.47118.63118.63119.24114.55384,800
April 06, 2026116.8117.22117.22117.64115.25354,455
April 02, 2026115.57116.8116.8119.49112.98344,785
April 01, 2026119.62118.22118.22122.31117.42585,234
March 31, 2026115.05118.02118.02119.24113.34416,944
March 30, 2026118.37114.21114.21120.74113.81812,905
March 27, 2026121.62118.1118.1122.47117.01461,514
March 26, 2026121.2122.8122.8124.4119.93405,986
March 25, 2026120121.79121.79122.51118.87636,763
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved