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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	103.44	105.92	105.92	106.92	101.57	601,791
April 02, 2025	104.58	108.33	108.33	109.34	103.41	341,288
April 01, 2025	104.16	106.88	106.88	107.3	101.02	493,050
March 31, 2025	103.72	104.68	104.68	104.88	101.81	281,500
March 28, 2025	105.97	105	105	106.21	103.37	233,597
March 27, 2025	104.38	106.11	106.11	106.76	104.13	192,439
March 26, 2025	106.51	104.96	104.96	106.88	103.58	202,700
March 25, 2025	106.4	106.6	106.6	110.42	105.74	305,300
March 24, 2025	106.42	105.86	105.86	106.42	104.38	234,600
March 21, 2025	102.5	104.49	104.49	104.55	100.21	401,195
March 20, 2025	101.88	104.34	104.34	105	101.88	268,746
March 19, 2025	101.8	103.11	103.11	106.9	101.52	497,985
March 18, 2025	102.33	101.66	101.66	103.17	100.32	216,047
March 17, 2025	103.89	103.7	103.7	106.03	99.02	332,400
March 14, 2025	99.28	100.67	100.67	101.07	98.84	326,875
March 13, 2025	101.14	97.77	97.77	102.59	97.02	260,902
March 12, 2025	106	101.69	101.69	106	101.3	468,743
March 11, 2025	98.74	103.91	103.91	105.08	98.7	602,500
March 10, 2025	100.66	98	98	100.66	95.5	502,800
March 07, 2025	101.29	101.75	101.75	102.24	96.21	452,361
March 06, 2025	105.16	101.39	101.39	106.98	101.07	388,701
March 05, 2025	106.42	107.68	107.68	107.71	104.57	413,343
March 04, 2025	106.69	107.29	107.29	109.25	104.86	494,940
March 03, 2025	109.39	109.1	109.1	111.47	106.18	817,514
February 28, 2025	104.71	110.16	110.16	110.32	104.71	528,478
February 27, 2025	109.72	106.57	106.57	111	106.37	339,200
February 26, 2025	114.23	109.42	109.42	118.04	108.47	573,264
February 25, 2025	118.98	113.91	113.91	119.3	110.6	799,027
February 24, 2025	118.1	118.88	118.88	122.29	115.38	789,814
February 21, 2025	118.64	119.44	119.44	128.52	116.25	1.78M
February 20, 2025	112.45	112.67	112.67	113.19	111.05	419,955
February 19, 2025	110.88	113.04	113.04	114.47	110.88	459,000
February 18, 2025	112.39	112.41	112.41	113.5	110.63	270,328
February 14, 2025	112.76	112.11	112.11	112.95	111.46	223,305
February 13, 2025	112.17	112.19	112.19	112.76	110.26	357,822
February 12, 2025	104.81	111.17	111.17	112.09	104.81	406,000

iRhythm Technologies, Inc. (IRTC) NASDAQ