-
5 DAY PERFORMANCE
+3.56% -
1 MONTH PERFORMANCE
+4.66% -
3 MONTH PERFORMANCE
-30.31% -
6 MONTH PERFORMANCE
-35.80% -
YEAR-TO-DATE PERFORMANCE
-30.70% -
1 YEAR PERFORMANCE
-21.30%
iRhythm Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $72.54 | $74.24 (2.34%) | $75.00 | $72.23 | 339,846 | $2.31 B |
| 09/27/2024 | $73.24 | $72.87 (-0.51%) | $73.68 | $71.91 | 421,323 | $2.27 B |
| 09/26/2024 | $74.68 | $71.63 (-4.08%) | $74.96 | $71.42 | 324,100 | $2.23 B |
| 09/25/2024 | $71.12 | $72.69 (2.21%) | $73.93 | $70.91 | 534,300 | $2.26 B |
| 09/24/2024 | $70.35 | $70.30 (-0.07%) | $71.35 | $69.86 | 354,200 | $2.19 B |
| 09/23/2024 | $70.03 | $70.05 (0.03%) | $71.51 | $69.52 | 475,900 | $2.18 B |
| 09/20/2024 | $72.73 | $70.00 (-3.75%) | $73.59 | $69.69 | 580,900 | $2.18 B |
| 09/19/2024 | $73.67 | $73.08 (-0.8%) | $74.85 | $72.44 | 367,631 | $2.28 B |
| 09/18/2024 | $71.03 | $71.03 (0%) | $75.06 | $70.51 | 457,900 | $2.21 B |
| 09/17/2024 | $74.33 | $71.51 (-3.79%) | $75.35 | $70.81 | 354,900 | $2.23 B |
| 09/16/2024 | $77.20 | $73.70 (-4.53%) | $77.94 | $73.60 | 308,435 | $2.30 B |
| 09/13/2024 | $75.61 | $76.61 (1.32%) | $77.96 | $75.24 | 227,727 | $2.39 B |
| 09/12/2024 | $75.30 | $74.76 (-0.72%) | $76.06 | $74.33 | 371,233 | $2.33 B |
| 09/11/2024 | $72.24 | $74.83 (3.59%) | $74.99 | $71.18 | 365,008 | $2.33 B |
| 09/10/2024 | $70.47 | $72.41 (2.75%) | $73.07 | $68.58 | 525,500 | $2.26 B |
| 09/09/2024 | $67.44 | $69.98 (3.77%) | $70.77 | $67.31 | 873,142 | $2.18 B |
| 09/06/2024 | $65.33 | $67.20 (2.86%) | $67.45 | $61.94 | 766,606 | $2.09 B |
| 09/05/2024 | $68.98 | $65.21 (-5.47%) | $69.00 | $60.88 | 1.09 M | $2.03 B |
| 09/04/2024 | $67.69 | $68.98 (1.91%) | $71.76 | $66.09 | 665,000 | $2.15 B |
| 09/03/2024 | $69.97 | $68.00 (-2.82%) | $71.33 | $67.38 | 461,502 | $2.12 B |
| 08/30/2024 | $72.40 | $70.88 (-2.1%) | $73.41 | $70.27 | 510,700 | $2.21 B |
| 08/29/2024 | $69.55 | $72.42 (4.13%) | $78.92 | $69.05 | 772,912 | $2.26 B |
| 08/28/2024 | $67.31 | $68.56 (1.86%) | $69.12 | $66.93 | 215,200 | $2.14 B |
| 08/27/2024 | $69.89 | $67.95 (-2.78%) | $69.89 | $67.72 | 521,100 | $2.12 B |
| 08/26/2024 | $70.25 | $69.81 (-0.63%) | $70.25 | $68.59 | 481,501 | $2.17 B |
| 08/23/2024 | $70.84 | $70.01 (-1.17%) | $72.11 | $69.55 | 322,147 | $2.18 B |
| 08/22/2024 | $71.44 | $69.84 (-2.24%) | $71.63 | $68.78 | 276,973 | $2.18 B |
| 08/21/2024 | $70.28 | $70.67 (0.55%) | $70.89 | $67.99 | 373,000 | $2.20 B |
| 08/20/2024 | $69.50 | $69.93 (0.62%) | $70.70 | $68.23 | 776,400 | $2.18 B |
| 08/19/2024 | $65.38 | $69.68 (6.58%) | $70.00 | $63.65 | 579,217 | $2.17 B |
| 08/16/2024 | $66.30 | $65.48 (-1.24%) | $67.16 | $64.88 | 421,152 | $2.04 B |
| 08/15/2024 | $68.68 | $66.62 (-3%) | $69.78 | $65.55 | 652,032 | $2.07 B |
| 08/14/2024 | $66.74 | $66.49 (-0.37%) | $68.25 | $66.21 | 701,235 | $2.07 B |
| 08/13/2024 | $65.16 | $66.48 (2.03%) | $68.77 | $64.35 | 1.01 M | $2.07 B |
| 08/12/2024 | $71.07 | $64.64 (-9.05%) | $71.07 | $64.54 | 544,863 | $2.01 B |
| 08/09/2024 | $70.34 | $70.99 (0.92%) | $72.32 | $69.37 | 436,211 | $2.21 B |
| 08/08/2024 | $69.13 | $70.86 (2.5%) | $70.92 | $68.07 | 333,900 | $2.21 B |
| 08/07/2024 | $73.17 | $68.50 (-6.38%) | $75.00 | $68.12 | 380,800 | $2.13 B |
| 08/06/2024 | $71.81 | $72.83 (1.42%) | $73.64 | $68.07 | 681,100 | $2.27 B |
| 08/05/2024 | $70.93 | $70.77 (-0.23%) | $71.70 | $65.55 | 905,200 | $2.20 B |
| 08/02/2024 | $75.19 | $73.88 (-1.74%) | $79.41 | $71.53 | 1.77 M | $2.30 B |
| 08/01/2024 | $86.33 | $84.22 (-2.44%) | $87.05 | $83.63 | 886,511 | $2.62 B |
| 07/31/2024 | $89.67 | $86.25 (-3.81%) | $89.74 | $85.81 | 429,900 | $2.69 B |
| 07/30/2024 | $88.58 | $89.10 (0.59%) | $91.66 | $87.35 | 401,107 | $2.78 B |
| 07/29/2024 | $89.14 | $88.57 (-0.64%) | $91.29 | $87.52 | 494,912 | $2.76 B |
| 07/26/2024 | $95.54 | $88.34 (-7.54%) | $95.54 | $86.77 | 753,161 | $2.74 B |
| 07/25/2024 | $96.96 | $94.93 (-2.09%) | $99.02 | $94.74 | 228,200 | $2.95 B |
| 07/24/2024 | $99.00 | $97.36 (-1.66%) | $100.31 | $96.59 | 211,041 | $3.02 B |
| 07/23/2024 | $98.26 | $100.15 (1.92%) | $102.50 | $98.01 | 217,633 | $3.11 B |
| 07/22/2024 | $99.32 | $99.02 (-0.3%) | $100.70 | $97.35 | 168,662 | $3.07 B |
| 07/19/2024 | $99.29 | $98.97 (-0.32%) | $99.63 | $96.17 | 199,725 | $3.07 B |
| 07/18/2024 | $101.36 | $98.51 (-2.81%) | $104.30 | $97.29 | 231,107 | $3.06 B |
| 07/17/2024 | $103.55 | $101.19 (-2.28%) | $105.73 | $100.22 | 291,752 | $3.14 B |
| 07/16/2024 | $99.59 | $104.96 (5.39%) | $105.57 | $99.59 | 420,937 | $3.26 B |
| 07/15/2024 | $97.01 | $98.60 (1.64%) | $98.95 | $95.71 | 322,629 | $3.06 B |
| 07/12/2024 | $98.21 | $96.19 (-2.06%) | $99.75 | $95.94 | 160,673 | $2.99 B |
| 07/11/2024 | $95.60 | $97.29 (1.77%) | $100.04 | $95.26 | 249,361 | $3.02 B |
| 07/10/2024 | $96.73 | $94.80 (-2%) | $96.73 | $92.18 | 257,192 | $2.94 B |
| 07/09/2024 | $95.95 | $95.37 (-0.6%) | $96.88 | $94.07 | 214,222 | $2.96 B |
| 07/08/2024 | $100.33 | $95.90 (-4.42%) | $102.12 | $95.86 | 288,549 | $2.98 B |
| 07/05/2024 | $96.06 | $99.51 (3.59%) | $101.66 | $94.98 | 331,431 | $3.09 B |
| 07/03/2024 | $98.61 | $96.76 (-1.88%) | $99.13 | $90.93 | 480,248 | $3.00 B |
| 07/02/2024 | $105.65 | $98.61 (-6.66%) | $106.99 | $98.11 | 514,671 | $3.06 B |
| 07/01/2024 | $107.50 | $106.45 (-0.98%) | $109.50 | $104.50 | 305,191 | $3.30 B |