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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	152.93	145.95	145.95	153.32	145.62	449,983
June 30, 2025	154.78	153.96	153.96	157.13	152.74	337,600
June 27, 2025	152.69	154.71	154.71	154.93	151.22	548,725
June 26, 2025	152.66	152.69	152.69	153.16	150.59	242,343
June 25, 2025	153.23	151.47	151.47	154.28	150.98	325,700
June 24, 2025	151.16	153.65	153.65	154.51	147.35	469,338
June 23, 2025	145.89	150.95	150.95	151.01	145.42	472,446
June 20, 2025	145.69	145.74	145.74	146.48	144.43	373,300
June 18, 2025	145.01	145.53	145.53	146.8	143.47	279,123
June 17, 2025	143.52	144.95	144.95	146.9	141.19	443,045
June 16, 2025	145.26	144.81	144.81	145.75	141.63	353,000
June 13, 2025	142.67	143.85	143.85	146.56	141.9	315,736
June 12, 2025	146.76	145.48	145.48	147.38	144.47	432,838
June 11, 2025	148.38	147.38	147.38	149.49	147.34	487,501
June 10, 2025	147.98	148.53	148.53	150	147.14	402,300
June 09, 2025	146.59	147.48	147.48	147.96	144.86	491,538
June 06, 2025	146.85	146.68	146.68	147.46	145.05	353,327
June 05, 2025	144.04	145.23	145.23	146.55	143.06	446,400
June 04, 2025	145.04	143.83	143.83	146.12	143.27	460,000
June 03, 2025	141.01	144.98	144.98	146.9	140.64	602,400
June 02, 2025	140.21	140.65	140.65	141.22	138.18	726,200
May 30, 2025	142.23	140.5	140.5	142.32	139.51	787,545
May 29, 2025	142.79	142.24	142.24	143.39	140.32	757,144
May 28, 2025	145.36	141.37	141.37	145.54	137.98	648,611
May 27, 2025	144.48	146.37	146.37	146.58	143.87	263,500
May 23, 2025	140.84	142.69	142.69	144.25	139.07	346,959
May 22, 2025	140.38	142.44	142.44	143.36	139.35	412,633
May 21, 2025	140	139.87	139.87	142.99	139.02	718,030
May 20, 2025	141	141.21	141.21	142.06	140.45	577,028
May 19, 2025	139.93	141.78	141.78	142.3	137.6	663,035
May 16, 2025	141.04	141	141	142.68	140.09	662,650
May 15, 2025	141.24	141.04	141.04	142.37	138	534,800
May 14, 2025	139.78	140.46	140.46	142.27	139.28	652,517
May 13, 2025	138.11	139.78	139.78	140.86	137.9	389,043
May 12, 2025	139.3	137.8	137.8	141.39	137.36	579,343
May 09, 2025	138.08	137.7	137.7	139.53	136.89	485,216
May 08, 2025	137.03	137	137	140.73	136.4	466,846
May 07, 2025	135.43	136.19	136.19	137.91	134.82	612,609
May 06, 2025	134.09	135.18	135.18	135.85	131.81	801,614
May 05, 2025	128.76	135.76	135.76	137.49	128.76	1.27M
May 02, 2025	119.75	131.12	131.12	133.2	119.08	2.13M
May 01, 2025	107.69	108.59	108.59	110.39	105.62	622,485
April 30, 2025	106.47	106.89	106.89	107.76	105	488,724
April 29, 2025	106.42	106.64	106.64	107.36	104.89	253,112
April 28, 2025	105.86	106.64	106.64	107.4	104.53	331,907
April 25, 2025	104.2	105.99	105.99	106.06	103.16	203,449
April 24, 2025	103.92	104.78	104.78	106.02	103.34	236,100
April 23, 2025	103.48	102.64	102.64	107.51	101	298,600
April 22, 2025	100.35	99.48	99.48	101.74	97.36	385,519
April 21, 2025	99.6	98.63	98.63	100.08	97.16	292,365
April 17, 2025	99.49	100.96	100.96	102.8	99.49	255,184
April 16, 2025	99.91	99.95	99.95	101.65	98.41	260,911
April 15, 2025	103.39	100.75	100.75	104.12	100.41	285,972
April 14, 2025	102.77	103.2	103.2	103.38	99.75	348,472
April 11, 2025	98.54	102.09	102.09	102.44	95.95	487,743
April 10, 2025	99.95	98.79	98.79	100.64	95.74	375,300
April 09, 2025	95.06	103.45	103.45	105.28	93.66	658,841
April 08, 2025	102.45	96.84	96.84	105.09	95.64	359,300
April 07, 2025	100.25	100.17	100.17	104.63	92.52	526,805
April 04, 2025	101.65	100.34	100.34	102.95	96.66	405,548

iRhythm Technologies, Inc. (IRTC) NASDAQ