iRhythm Technologies, Inc. (IRTC) NASDAQ
117.12
-0.7524(-0.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
117.12
-0.7524(-0.64%)
Currency In USD
If you invested $1000 in iRhythm Technologies, Inc. (IRTC) since IPO date, it would be worth $4,495.88 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,572.47, while $1000 invested 1 year ago would be worth $822.22. This corresponds to total returns of 349.59%, 57.25%, -17.78%, respectively, with annualized returns of 16.97%, 9.48%, -17.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2026 | 116.31 | 117.87 | 117.87 | 118.32 | 113.71 | 234,152 |
| May 20, 2026 | 116.15 | 117 | 117 | 119 | 114.21 | 337,525 |
| May 19, 2026 | 111.35 | 113.84 | 113.84 | 115.97 | 108.81 | 663,101 |
| May 18, 2026 | 115.03 | 110.94 | 110.94 | 118.41 | 110.02 | 813,126 |
| May 15, 2026 | 114.34 | 114 | 114 | 116.99 | 113.78 | 660,877 |
| May 14, 2026 | 116.59 | 114.16 | 114.16 | 116.59 | 112.5 | 370,967 |
| May 13, 2026 | 117.16 | 114.66 | 114.66 | 117.18 | 112.72 | 315,557 |
| May 12, 2026 | 117.58 | 118.31 | 118.31 | 119.65 | 115.3 | 458,386 |
| May 11, 2026 | 120.53 | 116.84 | 116.84 | 122.79 | 115.56 | 485,406 |
| May 08, 2026 | 124.68 | 120.66 | 120.66 | 125.09 | 118 | 423,137 |
| May 07, 2026 | 117.69 | 124.87 | 124.87 | 128.77 | 117.03 | 699,634 |
| May 06, 2026 | 118.27 | 117.7 | 117.7 | 118.99 | 113.85 | 562,369 |
| May 05, 2026 | 119.18 | 118.11 | 118.11 | 119.18 | 115.67 | 453,092 |
| May 04, 2026 | 120.8 | 119.18 | 119.18 | 122.91 | 116.95 | 745,207 |
| 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 |