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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	182.36	181.05	181.06	183.95	180.26	342,966
September 04, 2025	176.49	182.17	182.17	183.2	175.5	520,966
September 03, 2025	170.03	176.58	176.58	177	170.03	573,700
September 02, 2025	167.28	171.08	171.08	172	167.28	348,000
August 29, 2025	172.4	169.98	169.98	172.4	168.95	193,613
August 28, 2025	169.23	171.47	171.47	172	167.68	351,500
August 27, 2025	168.36	169.79	169.79	170.84	167.32	318,100
August 26, 2025	166.34	168.02	168.02	169.37	165.61	444,700
August 25, 2025	168	165.68	165.68	169.44	165.37	274,833
August 22, 2025	167.12	169.12	169.12	172.59	166.52	532,032
August 21, 2025	163.2	166.68	166.68	167.62	162.35	428,900
August 20, 2025	160.83	163.2	163.2	164.39	160.18	386,900
August 19, 2025	158.55	158.52	158.52	159.62	156.53	300,425
August 18, 2025	155	157.93	157.93	159.8	152.05	512,257
August 15, 2025	163.54	160.58	160.58	163.54	160.27	407,300
August 14, 2025	165.51	162.1	162.1	166.18	161.45	545,231
August 13, 2025	163.93	166.86	166.86	168.09	163.38	851,439
August 12, 2025	162.01	162.35	162.35	163.33	159.29	452,066
August 11, 2025	158.93	160.56	160.56	161.04	156.25	357,642
August 08, 2025	161.25	158.5	158.5	163.98	158.3	397,626
August 07, 2025	157.28	160.99	160.99	161.04	156.06	419,000
August 06, 2025	158.97	156.02	156.02	159.5	155	507,058
August 05, 2025	165	160.34	160.34	165	158.32	638,347
August 04, 2025	164.65	164.98	164.98	166.89	160.88	887,942
August 01, 2025	156.45	164.97	164.97	168.32	152.16	1.88M
July 31, 2025	140.08	140.18	140.18	142.03	137.6	835,816
July 30, 2025	136.77	140.08	140.08	142.56	136.32	417,000
July 29, 2025	137.27	136.77	136.77	138.47	136.23	264,300
July 28, 2025	134.69	137.11	137.11	138.97	133.29	513,300
July 25, 2025	133.12	134.18	134.18	134.36	132.28	184,629
July 24, 2025	134.4	132.29	132.29	134.95	132.16	238,239
July 23, 2025	133.56	134.63	134.63	135.26	133.29	275,200
July 22, 2025	135.24	133.39	133.39	135.46	132.21	266,500
July 21, 2025	136.3	135.52	135.52	136.56	134.25	209,648
July 18, 2025	137.26	136.24	136.24	138.41	135.72	433,877
July 17, 2025	135.73	135.76	135.76	137.67	135.37	375,513
July 16, 2025	135.06	137	137	138.85	135.06	457,812
July 15, 2025	138.78	133.92	133.92	138.78	133.68	379,911
July 14, 2025	136.94	138.91	138.91	140.32	136.27	339,707
July 11, 2025	134.71	135.94	135.94	137.39	133.18	562,300
July 10, 2025	132.8	134.71	134.71	136.85	131.59	459,800
July 09, 2025	135.74	132.88	132.88	135.95	129.48	767,268
July 08, 2025	139.05	134.63	134.63	139.99	133.78	835,651
July 07, 2025	142.65	139.22	139.22	143.83	138.81	481,304
July 03, 2025	142.9	142.47	142.47	143.75	138.04	206,900
July 02, 2025	145.41	142.78	142.78	146.89	141.79	630,301
July 01, 2025	152.93	145.95	145.95	153.32	145.62	449,983
June 30, 2025	154.78	153.96	153.96	157.13	152.74	337,600
June 27, 2025	152.69	154.71	154.71	154.93	151.22	548,725
June 26, 2025	152.66	152.69	152.69	153.16	150.59	242,343
June 25, 2025	153.23	151.47	151.47	154.28	150.98	325,700
June 24, 2025	151.16	153.65	153.65	154.51	147.35	469,338
June 23, 2025	145.89	150.95	150.95	151.01	145.42	472,446
June 20, 2025	145.69	145.74	145.74	146.48	144.43	373,300
June 18, 2025	145.01	145.53	145.53	146.8	143.47	279,123
June 17, 2025	143.52	144.95	144.95	146.9	141.19	443,045
June 16, 2025	145.26	144.81	144.81	145.75	141.63	353,000
June 13, 2025	142.67	143.85	143.85	146.56	141.9	315,736
June 12, 2025	146.76	145.48	145.48	147.38	144.47	432,838
June 11, 2025	148.38	147.38	147.38	149.49	147.34	487,501

iRhythm Technologies, Inc. (IRTC) NASDAQ