iRhythm Technologies, Inc. (IRTC) NASDAQ

178.60

+2(+1.13%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 2025177.4176.6176.6178.14175.99273,741
December 24, 2025177.21175.8175.8178.61175.79182,141
December 23, 2025179.33178.45178.45180.4176.89537,005
December 22, 2025175.13179.65179.65182.38174.6458,915
December 19, 2025168.74174.17174.17178.07168.74822,608
December 18, 2025168.31168.48168.48173.25166.49536,968
December 17, 2025167.93167.38167.38170.47167305,800
December 16, 2025168.8167.9167.9170.57166.56536,513
December 15, 2025168.58169169172.65168.13456,846
December 12, 2025169168.83168.83172.28167.07518,059
December 11, 2025173.45169.1169.1174.42169.08525,600
December 10, 2025172.7172.37172.37176.14166.76601,800
December 09, 2025173.91173.63173.63177.32172.54363,232
December 08, 2025178.57173.33173.33178.57171.24331,800
December 05, 2025180.9178.37178.37181.51176.45401,111
December 04, 2025182.04181.35181.35184.03179.18390,147
December 03, 2025181.18183.04183.04187.98179.64339,904
December 02, 2025184.83181.87181.87187.02180.36329,300
December 01, 2025183.92182.74182.74186.87181.58356,600
November 28, 2025189.23188.01188.01190.67183.97164,195
November 26, 2025188.3186.66186.66192.47186.02309,400
November 25, 2025183.18188.3188.3189.73181.97615,302
November 24, 2025179.85183.21183.21187.25178.66649,400
November 21, 2025169.18177.82177.82180.31169.18510,827
November 20, 2025170.58169.7169.7174.33167.95546,017
November 19, 2025170.04167.19167.3171.2166.07456,106
November 18, 2025167.28169.67169.67174.66164.51551,278
November 17, 2025168167.51167.51168.291551.01M
November 14, 2025166.64170.82170.82171.09162.35602,000
November 13, 2025183.3168.5168.5184.49168.5653,500
November 12, 2025177.99179.12179.12181.38177.38656,118
November 11, 2025177.8176.31176.31182.62174.99704,602
November 10, 2025175.81176.3176.3179.03171.75419,900
November 07, 2025177.68174.6174.6178.75171.72365,193
November 06, 2025180.51177.4177.4183.39173.7374,600
November 05, 2025181.27180.49180.49181.27176.34370,300
November 04, 2025182.68181.1181.1185.04177.74501,800
November 03, 2025184.81185185189.32180605,306
October 31, 2025207.44187.3187.3212185.91.38M
October 30, 2025184184.12184.12188.69181.42562,198
October 29, 2025183.53185.29185.29190.86183.53456,224
October 28, 2025181.68182.67182.67188.53181472,722
October 27, 2025180.24182.71182.71183.77179.93262,639
October 24, 2025184.4180.61180.61185.78180.15260,300
October 23, 2025176.74182.27182.27183.47175.6344,348
October 22, 2025179.59176.87176.87180.78174.09410,800
October 21, 2025182.25178.18178.18182.35176.53360,492
October 20, 2025182.36182.25182.25183.26177.48188,120
October 17, 2025180.4181.8181.8182.59179.16287,900
October 16, 2025177.73181.02181.02183.12173.29267,200
October 15, 2025176.84175.67175.67181.64175399,502
October 14, 2025177.4176.84176.84180.27175.07337,300
October 13, 2025177.86177.37177.37180.81177228,524
October 10, 2025178.08176.2176.2180.42176.01216,738
October 09, 2025178.37176.56176.56182.6176403,400
October 08, 2025178.6179179179.28175.81291,600
October 07, 2025176.78177.62177.62180175.8323,737
October 06, 2025176.03175.75175.75180174.37272,421
October 03, 2025173.69175.61175.61177.53173.69253,742
October 02, 2025168.29173.81173.81174.18167.45329,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved