iRhythm Technologies, Inc. (IRTC) NASDAQ

120.80

-8.36(-6.47%)

Updated at May 01 04:00PM

Currency In USD

IRTC Historical Return

If you invested $1000 in iRhythm Technologies, Inc. (IRTC) since IPO date, it would be worth $4,637.24 as of May 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,607.88, while $1000 invested 1 year ago would be worth $921.29. This corresponds to total returns of 363.72%, 60.79%, -7.87%, respectively, with annualized returns of 17.45%, 9.96%, -7.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IRTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	126.82	120.8	120.8	129.97	116.87	1.34M
April 30, 2026	120.48	129.16	129.16	129.45	119.35	1.09M
April 29, 2026	125.44	120.75	120.75	125.72	117.23	491,422
April 28, 2026	126.38	125.44	125.44	128.21	123.87	477,282
April 27, 2026	122.38	125.96	125.96	128.9	120.24	572,487
April 24, 2026	120.6	122.35	122.35	122.54	119.46	157,438
April 23, 2026	120.78	121.46	121.46	122.48	119.42	220,675
April 22, 2026	119.91	121.95	121.95	122.74	118	217,543
April 21, 2026	124.73	118.88	118.88	124.89	118.77	494,130
April 20, 2026	124.15	124.91	124.91	126	123.23	292,701
April 17, 2026	124.99	125.32	125.32	128.12	124.59	389,984
April 16, 2026	123.95	122.61	122.61	124.34	119.47	375,417
April 15, 2026	122.27	124.41	124.41	126.08	121.64	270,950
April 14, 2026	121.05	123.23	123.23	125.19	120.96	475,611
April 13, 2026	115.06	120.45	120.45	120.46	114.53	384,492
April 10, 2026	117.6	115.24	115.24	118.3	114.28	294,103
April 09, 2026	118.98	118.16	118.16	120.87	116.82	348,326
April 08, 2026	124.03	120.49	120.49	125	119.82	462,109
April 07, 2026	116.47	118.63	118.63	119.24	114.55	384,800
April 06, 2026	116.8	117.22	117.22	117.64	115.25	354,455
April 02, 2026	115.57	116.8	116.8	119.49	112.98	344,785
April 01, 2026	119.62	118.22	118.22	122.31	117.42	585,234
March 31, 2026	115.05	118.02	118.02	119.24	113.34	416,944
March 30, 2026	118.37	114.21	114.21	120.74	113.81	812,905
March 27, 2026	121.62	118.1	118.1	122.47	117.01	461,514
March 26, 2026	121.2	122.8	122.8	124.4	119.93	405,986
March 25, 2026	120	121.79	121.79	122.51	118.87	636,763
March 24, 2026	117.51	118.69	118.69	119.85	116.26	442,466
March 23, 2026	119.65	118.14	118.14	121.24	117.64	513,135
March 20, 2026	118.12	116.28	116.28	118.12	115.11	570,847
March 19, 2026	117.55	117.78	117.78	119.94	115.65	331,771
March 18, 2026	116.01	117.33	117.33	117.98	114.27	567,613
March 17, 2026	113.95	117.53	117.53	117.78	113.85	893,306
March 16, 2026	114.3	113.77	113.77	116.42	112.85	674,962
March 13, 2026	115	113	113	116.53	112.31	630,702
March 12, 2026	118.08	114.67	114.67	120.7	113.81	642,815
March 11, 2026	120.73	119.64	119.64	122.63	119.5	504,373
March 10, 2026	123.57	120.53	120.53	123.8	120.14	380,821
March 09, 2026	121.62	123.75	123.75	124.23	119.75	476,819
March 06, 2026	126.77	123.59	123.59	128.89	122.2	637,600
March 05, 2026	127.09	126.95	126.95	128.99	125.28	773,802
March 04, 2026	125.97	127.95	127.95	133.93	125.97	1.37M
March 03, 2026	127.3	125.85	125.85	128.53	119.78	584,617
March 02, 2026	129.05	128.46	128.46	131.29	123.75	1.27M
February 27, 2026	137.74	133.75	133.75	141.46	132.07	708,538
February 26, 2026	137.25	140.18	140.18	140.67	136.01	390,100
February 25, 2026	136.64	135.9	135.9	138.29	133.46	507,441
February 24, 2026	140.91	137.1	137.1	141.72	135.53	676,601
February 23, 2026	148.13	141.22	141.22	148.18	138.03	943,524
February 20, 2026	155.36	150.96	150.96	164.69	142.99	1.95M
February 19, 2026	154.03	158.88	158.88	159.64	151.46	794,379
February 18, 2026	149.73	153.85	153.85	156.41	149.11	512,000
February 17, 2026	143.54	148.32	148.32	149.85	142.51	509,013
February 13, 2026	148.42	144.21	144.21	151.77	143.95	491,934
February 12, 2026	153.51	148.41	148.41	157.28	147.71	710,325
February 11, 2026	152.22	152.11	152.11	152.35	146.89	306,900
February 10, 2026	149.47	152.22	152.22	153.81	147.28	443,300
February 09, 2026	147.14	148.5	148.5	151.52	144.79	692,500
February 06, 2026	148.5	146.47	146.47	150.31	146.1	893,400
February 05, 2026	153.44	146.75	146.75	154.85	145.42	1.01M