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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	89.91	90.82	90.82	91.33	88.12	140,841
January 02, 2025	90.52	88.53	88.53	91.95	86.55	119,641
December 31, 2024	88.12	90.17	90.17	90.42	87.73	215,786
December 30, 2024	88.46	86.92	86.92	88.7	86.19	207,935
December 27, 2024	88.69	88.8	88.8	89.99	86.69	176,606
December 26, 2024	88.02	89.99	89.99	91.02	88.02	198,000
December 24, 2024	88.95	89.37	89.37	89.5	87.26	122,330
December 23, 2024	89.72	88.66	88.66	89.72	87.15	227,850
December 20, 2024	85.29	90.39	90.39	91.22	85.29	506,936
December 19, 2024	86.5	87.66	87.66	88.67	84.17	388,308
December 18, 2024	92.33	85.95	85.95	92.33	85.24	373,018
December 17, 2024	89.5	91.45	91.45	91.6	88.6	270,300
December 16, 2024	86.47	90.36	90.36	90.97	84.5	345,300
December 13, 2024	87.89	86.43	86.43	89.76	86.07	320,400
December 12, 2024	89.51	88.13	88.13	91.32	88.04	212,281
December 11, 2024	88.4	89.93	89.93	92.38	87.45	303,815
December 10, 2024	84.7	86.9	86.9	87.95	82.12	269,721
December 09, 2024	86.21	82.79	82.79	86.58	81.87	307,643
December 06, 2024	82.45	85.18	85.18	85.64	81.1	265,371
December 05, 2024	86.78	81.41	81.41	87.5	81.38	314,000
December 04, 2024	85.44	86.8	86.8	87.4	85.39	284,602
December 03, 2024	85.56	86.02	86.02	86.08	82.26	352,500
December 02, 2024	85.9	87.9	87.9	88.08	84.53	392,300
November 29, 2024	89.27	86.97	86.97	89.27	85.57	155,454
November 27, 2024	83.13	89.02	89.02	89.1	82.55	555,700
November 26, 2024	82.15	82.45	82.45	82.68	80.61	359,411
November 25, 2024	75.15	82.32	82.32	82.5	74.31	536,235
November 22, 2024	73.78	73.99	73.99	75.29	71	420,005
November 21, 2024	73.92	73.9	73.9	75.15	72.61	469,923
November 20, 2024	75	73.74	73.74	75.5	72.36	557,617
November 19, 2024	76.09	75.47	75.47	76.96	74.96	491,423
November 18, 2024	80.12	78.61	78.61	81.21	78.61	169,854
November 15, 2024	83.51	80.45	80.45	83.71	80.2	480,416
November 14, 2024	86.55	83.44	83.44	86.73	83.23	277,900
November 13, 2024	87.93	87.13	87.13	88.74	86.05	354,500
November 12, 2024	88.24	87.2	87.2	90.19	86.5	334,425
November 11, 2024	86.68	88.93	88.93	89.67	86.12	372,400
November 08, 2024	88.96	86.48	86.48	89.88	84.79	462,472
November 07, 2024	89.66	88.76	88.76	89.66	87.5	499,123
November 06, 2024	89.36	89.5	89.5	91.8	87.29	739,233
November 05, 2024	80.94	86.68	86.68	88.64	79.69	1.23M
November 04, 2024	74.21	81.44	81.44	81.75	74.16	836,900
November 01, 2024	73.75	75.04	75.04	77.8	72.86	706,802
October 31, 2024	68	72.44	72.44	75.83	67.92	1.32M
October 30, 2024	76.76	75.77	75.77	78.53	75.14	810,817
October 29, 2024	75.88	77	77	77.92	75.31	273,300
October 28, 2024	76.42	76.3	76.3	77.81	75.11	422,542
October 25, 2024	78.12	75.68	75.68	78.29	75.51	483,400
October 24, 2024	74.48	78.12	78.12	78.38	74.48	790,438
October 23, 2024	76.17	74.36	74.36	76.41	72.47	757,822
October 22, 2024	70.11	75.59	75.59	76.27	69.16	2.72M
October 21, 2024	62.29	62.1	62.1	62.55	60.69	667,300
October 18, 2024	62.6	62.67	62.67	63.35	61.2	347,300
October 17, 2024	62.5	62.49	62.49	64.05	62.2	618,900
October 16, 2024	60.4	61.77	61.77	62.69	60.37	659,600
October 15, 2024	57.82	60.13	60.13	60.38	57.43	590,600
October 14, 2024	57.27	57.94	57.94	58.98	55.92	597,800
October 11, 2024	57.36	57.07	57.07	58.52	56.7	600,241
October 10, 2024	58.15	57.38	57.38	58.44	56.5	431,726
October 09, 2024	60.63	58.67	58.67	61.46	58.35	487,248

iRhythm Technologies, Inc. (IRTC) NASDAQ