NasdaqGS - Nasdaq Real Time Price USD

iRhythm Technologies, Inc. (IRTC)

114.78 +1.16 (+1.02%)
As of 12:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 114.47 115.30 112.83 114.78 114.78 62,814
Apr 22, 2024 112.51 114.44 110.80 113.62 113.62 301,200
Apr 19, 2024 111.55 114.63 110.39 112.09 112.09 264,400
Apr 18, 2024 111.95 114.47 109.86 112.12 112.12 261,500
Apr 17, 2024 110.41 113.04 108.84 111.49 111.49 260,500
Apr 16, 2024 108.70 110.41 108.00 109.85 109.85 179,400
Apr 15, 2024 112.88 113.96 108.70 109.48 109.48 338,200
Apr 12, 2024 114.25 114.33 110.76 113.12 113.12 209,400
Apr 11, 2024 115.92 116.56 113.20 114.84 114.84 225,600
Apr 10, 2024 109.14 114.94 109.14 114.74 114.74 495,600
Apr 9, 2024 113.71 115.57 112.37 113.19 113.19 235,300
Apr 8, 2024 112.80 114.53 110.00 113.04 113.04 244,900
Apr 5, 2024 106.74 112.78 106.57 111.76 111.76 892,500
Apr 4, 2024 109.28 111.42 106.20 107.31 107.31 888,000
Apr 3, 2024 107.93 110.24 106.57 107.50 107.50 1,008,800
Apr 2, 2024 112.99 112.99 107.36 109.25 109.25 919,900
Apr 1, 2024 115.72 116.33 113.58 115.55 115.55 290,900
Mar 28, 2024 115.39 118.04 113.27 116.00 116.00 419,300
Mar 27, 2024 116.09 117.56 114.75 115.76 115.76 406,900
Mar 26, 2024 114.49 116.32 111.76 115.00 115.00 607,400
Mar 25, 2024 109.20 112.98 108.89 112.64 112.64 618,300
Mar 22, 2024 109.49 109.49 107.71 108.33 108.33 132,300
Mar 21, 2024 105.97 110.47 105.97 109.49 109.49 490,100
Mar 20, 2024 104.26 106.56 102.85 105.50 105.50 336,800
Mar 19, 2024 102.13 105.16 101.01 104.25 104.25 413,800
Mar 18, 2024 102.78 105.14 101.29 102.29 102.29 425,600
Mar 15, 2024 104.28 104.34 101.03 102.09 102.09 681,500
Mar 14, 2024 104.95 105.67 102.72 104.96 104.96 311,700
Mar 13, 2024 105.17 106.52 103.71 104.76 104.76 170,700
Mar 12, 2024 106.66 107.20 103.37 105.88 105.88 484,000
Mar 11, 2024 110.73 110.82 106.88 107.28 107.28 376,300
Mar 8, 2024 112.00 114.70 109.41 111.66 111.66 762,800
Mar 7, 2024 108.94 112.56 107.83 112.00 112.00 629,300
Mar 6, 2024 108.31 109.15 106.86 108.08 108.08 647,600
Mar 5, 2024 108.01 108.88 105.80 107.43 107.43 2,271,800
Mar 4, 2024 113.36 115.00 108.01 109.05 109.05 1,378,500
Mar 1, 2024 118.10 121.75 116.13 120.52 120.52 243,400
Feb 29, 2024 119.61 124.11 118.53 118.65 118.65 447,900
Feb 28, 2024 117.83 119.13 112.26 118.28 118.28 407,100
Feb 27, 2024 107.00 118.50 107.00 118.43 118.43 516,100
Feb 26, 2024 104.53 106.71 103.35 106.11 106.11 360,300
Feb 23, 2024 110.00 110.96 104.01 105.07 105.07 1,150,900
Feb 22, 2024 111.92 116.56 111.10 115.07 115.07 413,700
Feb 21, 2024 111.08 113.56 110.06 111.92 111.92 227,100
Feb 20, 2024 113.05 114.11 110.73 112.17 112.17 396,000
Feb 16, 2024 116.48 117.30 114.11 114.20 114.20 213,200
Feb 15, 2024 115.25 119.59 115.25 117.64 117.64 252,300
Feb 14, 2024 113.94 115.52 111.08 114.42 114.42 364,700
Feb 13, 2024 114.28 116.49 112.42 112.87 112.87 364,000
Feb 12, 2024 121.16 122.31 119.16 119.16 119.16 327,200
Feb 9, 2024 122.00 122.22 120.10 121.38 121.38 246,500
Feb 8, 2024 119.50 121.32 118.90 121.07 121.07 200,200
Feb 7, 2024 118.78 121.00 117.54 119.89 119.89 249,600
Feb 6, 2024 117.20 119.56 115.25 119.23 119.23 350,400
Feb 5, 2024 118.53 118.82 116.75 117.02 117.02 228,200
Feb 2, 2024 121.84 121.84 117.90 119.89 119.89 290,800
Feb 1, 2024 120.54 123.87 119.88 123.61 123.61 261,000
Jan 31, 2024 117.90 121.95 117.45 119.78 119.78 352,600
Jan 30, 2024 120.49 120.49 117.27 117.98 117.98 236,300
Jan 29, 2024 117.46 121.31 117.43 121.16 121.16 240,400
Jan 26, 2024 119.09 119.09 116.07 117.47 117.47 306,200
Jan 25, 2024 119.43 119.96 116.11 118.21 118.21 270,800
Jan 24, 2024 118.50 118.74 115.86 117.16 117.16 260,000
Jan 23, 2024 116.43 117.70 114.61 117.10 117.10 353,600
Jan 22, 2024 110.47 114.86 109.25 114.75 114.75 284,300
Jan 19, 2024 111.03 111.03 108.70 109.49 109.49 285,600
Jan 18, 2024 111.00 111.63 109.09 110.60 110.60 257,500
Jan 17, 2024 107.79 110.60 107.53 110.55 110.55 367,900
Jan 16, 2024 108.68 111.23 108.10 110.39 110.39 373,300
Jan 12, 2024 110.71 111.57 108.11 110.04 110.04 306,600
Jan 11, 2024 112.31 112.50 108.42 109.30 109.30 257,700
Jan 10, 2024 111.60 114.05 110.94 112.34 112.34 261,900
Jan 9, 2024 111.20 112.85 109.17 111.73 111.73 465,600
Jan 8, 2024 107.00 118.65 107.00 112.91 112.91 624,700
Jan 5, 2024 98.64 106.04 98.32 105.25 105.25 306,400
Jan 4, 2024 101.18 106.35 100.01 100.25 100.25 267,700
Jan 3, 2024 99.82 101.77 97.50 101.03 101.03 407,300
Jan 2, 2024 105.52 107.24 100.13 101.34 101.34 418,800
Dec 29, 2023 108.43 109.98 106.94 107.04 107.04 210,000
Dec 28, 2023 108.56 110.48 107.14 108.84 108.84 139,300
Dec 27, 2023 107.57 109.15 106.04 109.01 109.01 253,300
Dec 26, 2023 107.48 107.48 105.83 106.83 106.83 228,400
Dec 22, 2023 107.69 108.72 106.33 107.08 107.08 237,400
Dec 21, 2023 106.77 108.73 106.23 106.85 106.85 306,800
Dec 20, 2023 104.63 108.27 104.49 105.48 105.48 746,100
Dec 19, 2023 102.41 105.17 100.55 104.85 104.85 342,000
Dec 18, 2023 101.60 101.70 99.66 100.69 100.69 279,100
Dec 15, 2023 103.41 104.25 99.47 101.01 101.01 689,400
Dec 14, 2023 99.07 105.88 96.85 102.62 102.62 693,300
Dec 13, 2023 93.29 99.21 92.65 96.70 96.70 305,800
Dec 12, 2023 90.11 94.65 89.77 93.29 93.29 357,600
Dec 11, 2023 90.51 90.63 87.62 89.10 89.10 302,800
Dec 8, 2023 86.38 89.58 85.43 89.16 89.16 339,900
Dec 7, 2023 85.10 87.80 84.72 86.87 86.87 269,700
Dec 6, 2023 86.50 87.65 84.84 84.95 84.95 190,100
Dec 5, 2023 88.82 89.13 84.55 85.60 85.60 367,100
Dec 4, 2023 88.68 90.88 88.19 89.95 89.95 363,400
Dec 1, 2023 84.88 89.70 84.40 89.20 89.20 395,500
Nov 30, 2023 88.12 88.99 84.41 85.28 85.28 547,600
Nov 29, 2023 86.39 88.81 86.00 87.44 87.44 263,600
Nov 28, 2023 87.68 89.46 84.84 85.41 85.41 193,600
Nov 27, 2023 85.67 89.56 83.04 88.29 88.29 536,600
Nov 24, 2023 86.53 87.80 85.31 86.75 86.75 117,400
Nov 22, 2023 84.52 87.24 84.23 86.82 86.82 270,800
Nov 21, 2023 82.46 83.63 81.34 83.25 83.25 272,600
Nov 20, 2023 81.66 85.50 80.95 83.59 83.59 440,500
Nov 17, 2023 81.76 82.72 78.85 81.46 81.46 298,900
Nov 16, 2023 82.00 82.99 80.52 81.00 81.00 342,500
Nov 15, 2023 80.30 82.67 80.17 81.60 81.60 296,900
Nov 14, 2023 78.42 81.06 78.33 80.34 80.34 321,200
Nov 13, 2023 72.94 76.92 71.58 75.33 75.33 542,900
Nov 10, 2023 72.55 73.27 70.24 72.43 72.43 497,000
Nov 9, 2023 77.00 77.00 72.30 72.65 72.65 651,500
Nov 8, 2023 82.28 82.28 76.71 76.98 76.98 401,100
Nov 7, 2023 80.71 83.28 80.44 82.50 82.50 297,700
Nov 6, 2023 83.05 83.93 80.54 80.98 80.98 344,400
Nov 3, 2023 78.55 85.00 78.55 83.28 83.28 908,300
Nov 2, 2023 79.61 84.29 78.60 79.16 79.16 654,800
Nov 1, 2023 78.16 79.31 77.46 78.92 78.92 223,800
Oct 31, 2023 77.50 79.15 77.20 78.52 78.52 232,900
Oct 30, 2023 79.88 79.88 75.99 76.82 76.82 380,500
Oct 27, 2023 74.24 78.26 74.24 78.19 78.19 569,200
Oct 26, 2023 75.19 75.51 72.42 73.15 73.15 260,400
Oct 25, 2023 79.22 79.81 75.24 75.44 75.44 375,300
Oct 24, 2023 80.83 82.08 78.97 80.28 80.28 428,000
Oct 23, 2023 81.72 82.33 80.23 80.36 80.36 335,100
Oct 20, 2023 81.72 84.02 79.18 82.17 82.17 463,100
Oct 19, 2023 83.57 83.70 80.79 81.95 81.95 320,400
Oct 18, 2023 84.37 86.63 83.73 83.84 83.84 210,100
Oct 17, 2023 82.91 86.65 82.91 84.90 84.90 244,300
Oct 16, 2023 84.64 85.25 82.61 84.36 84.36 333,200
Oct 13, 2023 79.74 83.81 79.61 83.50 83.50 321,000
Oct 12, 2023 83.02 83.02 79.36 80.81 80.81 337,000
Oct 11, 2023 85.75 86.75 82.26 83.88 83.88 355,800
Oct 10, 2023 83.00 88.17 82.86 86.75 86.75 260,000
Oct 9, 2023 82.89 84.35 80.82 82.86 82.86 176,500
Oct 6, 2023 82.07 84.09 81.59 83.87 83.87 231,600
Oct 5, 2023 86.68 87.61 81.81 83.78 83.78 317,000
Oct 4, 2023 88.90 89.22 83.87 86.13 86.13 358,500
Oct 3, 2023 91.25 91.32 88.16 88.28 88.28 479,500
Oct 2, 2023 92.99 95.21 91.57 92.10 92.10 523,900
Sep 29, 2023 97.08 97.90 93.92 94.26 94.26 478,600
Sep 28, 2023 90.78 97.79 90.78 96.08 96.08 916,100
Sep 27, 2023 85.42 91.41 85.01 91.25 91.25 674,500
Sep 26, 2023 84.50 85.41 82.65 84.96 84.96 304,700
Sep 25, 2023 85.99 85.99 82.51 84.97 84.97 393,100
Sep 22, 2023 87.45 87.99 84.73 85.50 85.50 397,600
Sep 21, 2023 88.14 88.57 86.24 87.30 87.30 401,300
Sep 20, 2023 94.18 94.18 89.17 89.37 89.37 320,200
Sep 19, 2023 92.77 93.66 92.01 93.51 93.51 256,500
Sep 18, 2023 89.94 93.27 89.34 93.13 93.13 352,300
Sep 15, 2023 94.54 94.58 90.35 90.53 90.53 455,900
Sep 14, 2023 96.78 97.55 94.00 94.20 94.20 414,900
Sep 13, 2023 96.23 98.72 94.42 96.50 96.50 558,600
Sep 12, 2023 98.00 100.00 94.95 96.32 96.32 365,900
Sep 11, 2023 96.99 100.73 96.53 100.17 100.17 435,200
Sep 8, 2023 97.63 97.73 96.21 96.27 96.27 258,600
Sep 7, 2023 98.57 99.25 95.70 97.63 97.63 308,400
Sep 6, 2023 99.82 99.82 97.39 98.77 98.77 272,200
Sep 5, 2023 101.30 101.83 98.72 99.56 99.56 337,700
Sep 1, 2023 103.65 104.37 101.50 102.42 102.42 180,700
Aug 31, 2023 107.30 107.83 103.33 103.37 103.37 387,100
Aug 30, 2023 105.10 108.10 105.01 107.28 107.28 323,900
Aug 29, 2023 100.92 105.45 100.56 105.10 105.10 213,300
Aug 28, 2023 104.03 104.61 100.56 100.90 100.90 340,500
Aug 25, 2023 106.27 106.98 103.61 104.32 104.32 163,000
Aug 24, 2023 108.10 108.10 104.90 105.92 105.92 223,000
Aug 23, 2023 107.18 109.03 106.64 108.50 108.50 158,800
Aug 22, 2023 107.71 108.84 105.42 107.05 107.05 154,900
Aug 21, 2023 109.65 110.62 107.46 107.48 107.48 186,800
Aug 18, 2023 105.14 110.21 105.09 110.05 110.05 331,900
Aug 17, 2023 108.22 109.43 105.38 106.08 106.08 291,500
Aug 16, 2023 113.57 114.92 108.14 108.29 108.29 358,500
Aug 15, 2023 116.18 116.79 113.52 114.14 114.14 270,400
Aug 14, 2023 115.53 116.86 113.77 116.28 116.28 341,200
Aug 11, 2023 113.48 117.04 113.23 116.39 116.39 167,600
Aug 10, 2023 113.64 116.56 113.32 114.44 114.44 410,300
Aug 9, 2023 111.29 114.00 110.75 113.02 113.02 363,600
Aug 8, 2023 110.60 113.25 109.66 112.08 112.08 340,300
Aug 7, 2023 115.73 116.43 108.89 111.31 111.31 524,900
Aug 4, 2023 109.48 119.36 109.48 115.30 115.30 1,360,200
Aug 3, 2023 100.17 101.39 97.46 97.50 97.50 416,300
Aug 2, 2023 101.81 101.81 99.14 101.25 101.25 335,900
Aug 1, 2023 104.64 105.24 103.30 103.85 103.85 348,200
Jul 31, 2023 102.97 105.16 102.74 105.06 105.06 329,000
Jul 28, 2023 102.46 103.63 101.22 103.20 103.20 219,100
Jul 27, 2023 104.92 104.99 100.07 101.13 101.13 262,900
Jul 26, 2023 103.77 105.37 102.51 103.62 103.62 292,500
Jul 25, 2023 102.86 104.52 102.13 104.16 104.16 548,700
Jul 24, 2023 103.56 105.97 102.34 104.00 104.00 301,900
Jul 21, 2023 100.59 103.72 99.67 103.72 103.72 278,000
Jul 20, 2023 102.29 102.67 99.56 99.91 99.91 338,300
Jul 19, 2023 102.98 104.28 100.29 102.43 102.43 277,600
Jul 18, 2023 99.81 101.61 98.22 101.13 101.13 410,000
Jul 17, 2023 100.32 101.66 98.00 99.93 99.93 492,200
Jul 14, 2023 98.02 100.86 96.50 100.54 100.54 527,600
Jul 13, 2023 101.69 102.27 98.77 98.88 98.88 422,000
Jul 12, 2023 103.14 103.74 101.40 101.41 101.41 207,900
Jul 11, 2023 104.21 104.23 99.47 102.07 102.07 358,000
Jul 10, 2023 100.34 105.62 100.34 103.75 103.75 275,700
Jul 7, 2023 100.72 102.46 99.92 100.61 100.61 207,600
Jul 6, 2023 101.67 102.49 99.15 100.78 100.78 305,300
Jul 5, 2023 103.20 103.73 100.14 102.42 102.42 231,700
Jul 3, 2023 104.27 104.60 102.64 104.04 104.04 103,500
Jun 30, 2023 104.71 105.28 102.79 104.32 104.32 290,000
Jun 29, 2023 100.24 103.65 99.01 103.59 103.59 330,000
Jun 28, 2023 96.74 101.12 94.11 100.87 100.87 426,300
Jun 27, 2023 97.58 97.93 95.44 96.56 96.56 358,100
Jun 26, 2023 98.68 101.08 97.00 97.40 97.40 326,400
Jun 23, 2023 100.21 101.33 98.82 98.91 98.91 344,600
Jun 22, 2023 98.56 102.24 97.81 101.17 101.17 458,300
Jun 21, 2023 99.75 101.95 98.00 98.46 98.46 338,900
Jun 20, 2023 100.70 102.27 99.74 100.02 100.02 378,500
Jun 16, 2023 105.53 105.53 100.14 101.55 101.55 733,600
Jun 15, 2023 102.41 104.96 100.29 103.72 103.72 384,400
Jun 14, 2023 101.52 104.98 101.38 102.55 102.55 448,400
Jun 13, 2023 104.20 104.79 101.27 101.41 101.41 462,100
Jun 12, 2023 101.97 105.89 101.97 104.25 104.25 582,400
Jun 9, 2023 101.69 104.65 100.75 102.42 102.42 545,500
Jun 8, 2023 101.31 102.76 100.22 101.46 101.46 566,100
Jun 7, 2023 103.50 106.86 101.18 101.94 101.94 990,600
Jun 6, 2023 104.39 106.26 93.54 102.98 102.98 1,668,400
Jun 5, 2023 105.00 107.34 104.72 105.21 105.21 303,500
Jun 2, 2023 111.45 112.61 104.10 105.66 105.66 712,200
Jun 1, 2023 114.15 114.75 103.97 110.35 110.35 950,600
May 31, 2023 118.64 119.84 112.10 114.27 114.27 611,100
May 30, 2023 120.40 122.21 120.40 121.68 121.68 153,600
May 26, 2023 121.34 124.80 118.71 119.30 119.30 178,000
May 25, 2023 123.91 123.91 117.57 120.94 120.94 305,500
May 24, 2023 125.53 126.12 122.12 124.01 124.01 238,500
May 23, 2023 129.95 131.87 124.75 126.40 126.40 285,100
May 22, 2023 127.97 131.12 127.97 130.04 130.04 215,000
May 19, 2023 130.87 132.92 127.02 128.12 128.12 240,400
May 18, 2023 126.21 130.10 125.29 129.53 129.53 258,400
May 17, 2023 125.88 127.36 124.40 126.21 126.21 209,700
May 16, 2023 130.56 130.56 125.32 125.43 125.43 234,900
May 15, 2023 126.69 131.05 124.95 130.95 130.95 230,200
May 12, 2023 128.71 128.71 125.09 126.24 126.24 181,400
May 11, 2023 127.40 129.66 126.25 128.76 128.76 231,700
May 10, 2023 126.62 130.56 126.25 127.93 127.93 344,200
May 9, 2023 126.98 126.98 123.81 124.54 124.54 206,400
May 8, 2023 124.00 128.13 121.50 127.51 127.51 335,400
May 5, 2023 130.00 130.00 121.00 124.79 124.79 749,600
May 4, 2023 132.05 134.45 130.37 134.04 134.04 387,600
May 3, 2023 130.92 133.72 130.88 133.02 133.02 294,500
May 2, 2023 132.56 133.23 127.10 130.35 130.35 286,000
May 1, 2023 130.57 133.44 130.03 133.05 133.05 245,900
Apr 28, 2023 134.25 135.80 131.29 131.40 131.40 261,700
Apr 27, 2023 135.40 135.71 129.22 134.90 134.90 300,600
Apr 26, 2023 134.78 137.11 133.69 135.40 135.40 182,200
Apr 25, 2023 138.45 138.64 134.15 134.85 134.85 172,800
Apr 24, 2023 140.00 140.00 137.79 139.28 139.28 176,900

Related Tickers

CNMD CONMED Corporation
72.66
+0.07%
 
KIDS OrthoPediatrics Corp.
30.64
+1.46%
 
LUNG Pulmonx Corporation
7.50
+1.35%
 
LIVN LivaNova PLC
54.99
+1.81%
 
SGHT Sight Sciences, Inc.
5.63
+4.77%
 
PRCT PROCEPT BioRobotics Corporation
53.12
+3.77%
 
ATEC Alphatec Holdings, Inc.
12.75
-0.35%
 
NARI Inari Medical, Inc.
37.62
-0.82%
 
SIBN SI-BONE, Inc.
15.46
-0.67%
 
PODD Insulet Corporation
167.30
+1.75%