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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	178.69	177.44	177.44	180	176.76	173,700
December 30, 2025	177.69	178.57	178.57	178.96	177.24	202,229
December 29, 2025	176.36	178.6	178.6	178.74	176.18	294,400
December 26, 2025	177.4	176.6	176.6	178.14	175.99	273,741
December 24, 2025	177.21	175.8	175.8	178.61	175.79	182,141
December 23, 2025	179.33	178.45	178.45	180.4	176.89	537,005
December 22, 2025	175.13	179.65	179.65	182.38	174.6	458,915
December 19, 2025	168.74	174.17	174.17	178.07	168.74	822,608
December 18, 2025	168.31	168.48	168.48	173.25	166.49	536,968
December 17, 2025	167.93	167.38	167.38	170.47	167	305,800
December 16, 2025	168.8	167.9	167.9	170.57	166.56	536,513
December 15, 2025	168.58	169	169	172.65	168.13	456,846
December 12, 2025	169	168.83	168.83	172.28	167.07	518,059
December 11, 2025	173.45	169.1	169.1	174.42	169.08	525,600
December 10, 2025	172.7	172.37	172.37	176.14	166.76	601,800
December 09, 2025	173.91	173.63	173.63	177.32	172.54	363,232
December 08, 2025	178.57	173.33	173.33	178.57	171.24	331,800
December 05, 2025	180.9	178.37	178.37	181.51	176.45	401,111
December 04, 2025	182.04	181.35	181.35	184.03	179.18	390,147
December 03, 2025	181.18	183.04	183.04	187.98	179.64	339,904
December 02, 2025	184.83	181.87	181.87	187.02	180.36	329,300
December 01, 2025	183.92	182.74	182.74	186.87	181.58	356,600
November 28, 2025	189.23	188.01	188.01	190.67	183.97	164,195
November 26, 2025	188.3	186.66	186.66	192.47	186.02	309,400
November 25, 2025	183.18	188.3	188.3	189.73	181.97	615,302
November 24, 2025	179.85	183.21	183.21	187.25	178.66	649,400
November 21, 2025	169.18	177.82	177.82	180.31	169.18	510,827
November 20, 2025	170.58	169.7	169.7	174.33	167.95	546,017
November 19, 2025	170.04	167.19	167.3	171.2	166.07	456,106
November 18, 2025	167.28	169.67	169.67	174.66	164.51	551,278
November 17, 2025	168	167.51	167.51	168.29	155	1.01M
November 14, 2025	166.64	170.82	170.82	171.09	162.35	602,000
November 13, 2025	183.3	168.5	168.5	184.49	168.5	653,500
November 12, 2025	177.99	179.12	179.12	181.38	177.38	656,118
November 11, 2025	177.8	176.31	176.31	182.62	174.99	704,602
November 10, 2025	175.81	176.3	176.3	179.03	171.75	419,900
November 07, 2025	177.68	174.6	174.6	178.75	171.72	365,193
November 06, 2025	180.51	177.4	177.4	183.39	173.7	374,600
November 05, 2025	181.27	180.49	180.49	181.27	176.34	370,300
November 04, 2025	182.68	181.1	181.1	185.04	177.74	501,800
November 03, 2025	184.81	185	185	189.32	180	605,306
October 31, 2025	207.44	187.3	187.3	212	185.9	1.38M
October 30, 2025	184	184.12	184.12	188.69	181.42	562,198
October 29, 2025	183.53	185.29	185.29	190.86	183.53	456,224
October 28, 2025	181.68	182.67	182.67	188.53	181	472,722
October 27, 2025	180.24	182.71	182.71	183.77	179.93	262,639
October 24, 2025	184.4	180.61	180.61	185.78	180.15	260,300
October 23, 2025	176.74	182.27	182.27	183.47	175.6	344,348
October 22, 2025	179.59	176.87	176.87	180.78	174.09	410,800
October 21, 2025	182.25	178.18	178.18	182.35	176.53	360,492
October 20, 2025	182.36	182.25	182.25	183.26	177.48	188,120
October 17, 2025	180.4	181.8	181.8	182.59	179.16	287,900
October 16, 2025	177.73	181.02	181.02	183.12	173.29	267,200
October 15, 2025	176.84	175.67	175.67	181.64	175	399,502
October 14, 2025	177.4	176.84	176.84	180.27	175.07	337,300
October 13, 2025	177.86	177.37	177.37	180.81	177	228,524
October 10, 2025	178.08	176.2	176.2	180.42	176.01	216,738
October 09, 2025	178.37	176.56	176.56	182.6	176	403,400
October 08, 2025	178.6	179	179	179.28	175.81	291,600
October 07, 2025	176.78	177.62	177.62	180	175.8	323,737

iRhythm Technologies, Inc. (IRTC) NASDAQ