iRhythm Technologies, Inc.IRTCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $169.98 | $173.48 | $164.41 | $167.16 | 749,735 |
| 1/15/2026 | $166.13 | $174.36 | $166.01 | $172.04 | 970,200 |
| 1/14/2026 | $156.61 | $165.41 | $153.80 | $163.24 | 1.44M |
| 1/13/2026 | $167.70 | $167.70 | $149.85 | $155.44 | 2.12M |
| 1/12/2026 | $176.28 | $179.83 | $157.00 | $168.99 | 1.45M |
| 1/9/2026 | $189.25 | $190.00 | $178.99 | $179.43 | 1.12M |
| 1/8/2026 | $187.05 | $189.25 | $186.01 | $189.25 | 162,300 |
| 1/7/2026 | $186.06 | $191.40 | $184.84 | $187.39 | 314,036 |
| 1/6/2026 | $184.61 | $187.77 | $183.64 | $184.98 | 277,600 |
| 1/5/2026 | $176.53 | $186.45 | $175.84 | $184.39 | 327,900 |
| 1/2/2026 | $176.97 | $178.04 | $173.46 | $175.22 | 174,500 |
| 12/31/2025 | $178.69 | $180.00 | $176.76 | $177.44 | 173,700 |
| 12/30/2025 | $177.69 | $178.96 | $177.24 | $178.57 | 202,229 |
| 12/29/2025 | $176.36 | $178.74 | $176.18 | $178.60 | 294,400 |
| 12/26/2025 | $177.40 | $178.14 | $175.99 | $176.60 | 273,741 |
| 12/24/2025 | $177.21 | $178.61 | $175.79 | $175.80 | 182,141 |
| 12/23/2025 | $179.33 | $180.40 | $176.89 | $178.45 | 537,005 |
| 12/22/2025 | $175.13 | $182.38 | $174.60 | $179.65 | 458,915 |
| 12/19/2025 | $168.74 | $178.07 | $168.74 | $174.17 | 822,608 |
| 12/18/2025 | $168.31 | $173.25 | $166.49 | $168.48 | 538,100 |
| 12/17/2025 | $167.93 | $170.47 | $167.00 | $167.38 | 305,800 |
| 12/16/2025 | $168.80 | $170.57 | $166.56 | $167.90 | 536,513 |
| 12/15/2025 | $168.58 | $172.65 | $168.13 | $169.00 | 456,846 |
| 12/12/2025 | $169.00 | $172.28 | $167.07 | $168.83 | 518,100 |
| 12/11/2025 | $173.45 | $174.42 | $169.08 | $169.10 | 525,600 |
| 12/10/2025 | $172.70 | $176.14 | $166.76 | $172.37 | 601,800 |
| 12/9/2025 | $173.91 | $177.32 | $172.54 | $173.63 | 363,232 |
| 12/8/2025 | $178.57 | $178.57 | $171.24 | $173.33 | 331,800 |
| 12/5/2025 | $180.90 | $181.51 | $176.45 | $178.37 | 401,111 |
| 12/4/2025 | $182.04 | $184.03 | $179.18 | $181.35 | 390,147 |
| 12/3/2025 | $181.18 | $187.98 | $179.64 | $183.04 | 339,904 |
| 12/2/2025 | $184.83 | $187.02 | $180.36 | $181.87 | 329,300 |
| 12/1/2025 | $183.92 | $186.87 | $181.58 | $182.74 | 356,600 |
| 11/28/2025 | $189.23 | $190.67 | $183.97 | $188.01 | 164,200 |
| 11/26/2025 | $188.30 | $192.47 | $186.02 | $186.66 | 309,400 |
| 11/25/2025 | $183.18 | $189.73 | $181.97 | $188.30 | 615,302 |
| 11/24/2025 | $179.85 | $187.25 | $178.66 | $183.21 | 649,400 |
| 11/21/2025 | $169.18 | $180.31 | $169.18 | $177.82 | 510,827 |
| 11/20/2025 | $170.58 | $174.33 | $167.95 | $169.70 | 546,017 |
| 11/19/2025 | $170.04 | $171.38 | $166.07 | $167.19 | 465,124 |
| 11/18/2025 | $167.28 | $174.66 | $164.51 | $169.67 | 551,278 |
| 11/17/2025 | $168.00 | $168.29 | $155.00 | $167.51 | 1.01M |
| 11/14/2025 | $166.64 | $171.09 | $162.35 | $170.82 | 602,000 |
| 11/13/2025 | $183.30 | $184.49 | $168.50 | $168.50 | 653,500 |
| 11/12/2025 | $177.99 | $181.38 | $177.38 | $179.12 | 656,118 |
| 11/11/2025 | $177.80 | $182.62 | $174.99 | $176.31 | 704,602 |
| 11/10/2025 | $175.81 | $179.03 | $171.75 | $176.30 | 419,900 |
| 11/7/2025 | $177.68 | $178.75 | $171.72 | $174.60 | 365,527 |
| 11/6/2025 | $180.51 | $183.39 | $173.70 | $177.40 | 374,600 |
| 11/5/2025 | $181.27 | $181.27 | $176.34 | $180.49 | 370,300 |
| 11/4/2025 | $182.68 | $185.04 | $177.74 | $181.10 | 501,800 |
| 11/3/2025 | $184.81 | $189.32 | $180.00 | $185.00 | 605,306 |
| 10/31/2025 | $207.44 | $212.00 | $185.90 | $187.30 | 1.38M |
| 10/30/2025 | $184.00 | $188.69 | $181.42 | $184.12 | 562,198 |
| 10/29/2025 | $183.53 | $190.86 | $183.53 | $185.29 | 456,224 |
| 10/28/2025 | $181.68 | $188.53 | $181.00 | $182.67 | 472,722 |
| 10/27/2025 | $180.24 | $183.77 | $179.93 | $182.71 | 262,639 |
| 10/24/2025 | $184.40 | $185.78 | $180.15 | $180.61 | 260,300 |
| 10/23/2025 | $176.74 | $183.47 | $175.60 | $182.27 | 344,348 |
| 10/22/2025 | $179.59 | $180.78 | $174.09 | $176.87 | 410,800 |
| 10/21/2025 | $182.25 | $182.35 | $176.53 | $178.18 | 360,558 |
| 10/20/2025 | $182.36 | $183.26 | $177.48 | $182.25 | 188,120 |