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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	166.34	168.02	168.02	169.37	165.61	444,700
August 25, 2025	168	165.68	165.68	169.44	165.37	274,833
August 22, 2025	167.12	169.12	169.12	172.59	166.52	532,032
August 21, 2025	163.2	166.68	166.68	167.62	162.35	428,900
August 20, 2025	160.83	163.2	163.2	164.39	160.18	386,900
August 19, 2025	158.55	158.52	158.52	159.62	156.53	300,425
August 18, 2025	155	157.93	157.93	159.8	152.05	512,257
August 15, 2025	163.54	160.58	160.58	163.54	160.27	407,300
August 14, 2025	165.51	162.1	162.1	166.18	161.45	545,231
August 13, 2025	163.93	166.86	166.86	168.09	163.38	851,439
August 12, 2025	162.01	162.35	162.35	163.33	159.29	452,066
August 11, 2025	158.93	160.56	160.56	161.04	156.25	357,642
August 08, 2025	161.25	158.5	158.5	163.98	158.3	397,626
August 07, 2025	157.28	160.99	160.99	161.04	156.06	419,000
August 06, 2025	158.97	156.02	156.02	159.5	155	507,058
August 05, 2025	165	160.34	160.34	165	158.32	638,347
August 04, 2025	164.65	164.98	164.98	166.89	160.88	887,942
August 01, 2025	156.45	164.97	164.97	168.32	152.16	1.88M
July 31, 2025	140.08	140.18	140.18	142.03	137.6	835,816
July 30, 2025	136.77	140.08	140.08	142.56	136.32	417,000
July 29, 2025	137.27	136.77	136.77	138.47	136.23	264,300
July 28, 2025	134.69	137.11	137.11	138.97	133.29	513,300
July 25, 2025	133.12	134.18	134.18	134.36	132.28	184,629
July 24, 2025	134.4	132.29	132.29	134.95	132.16	238,239
July 23, 2025	133.56	134.63	134.63	135.26	133.29	275,200
July 22, 2025	135.24	133.39	133.39	135.46	132.21	266,500
July 21, 2025	136.3	135.52	135.52	136.56	134.25	209,648
July 18, 2025	137.26	136.24	136.24	138.41	135.72	433,877
July 17, 2025	135.73	135.76	135.76	137.67	135.37	375,513
July 16, 2025	135.06	137	137	138.85	135.06	457,812
July 15, 2025	138.78	133.92	133.92	138.78	133.68	379,911

iRhythm Technologies, Inc. (IRTC) NASDAQ