5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
+27.54%
6 MONTH PERFORMANCE
+59.84%
YEAR-TO-DATE PERFORMANCE
+55.82%
1 YEAR PERFORMANCE
+59.28%
iRhythm Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $142.23 | $140.50 (-1.22%) | $142.32 | $139.51 | 787.55 K | $4.44 B |
| 05/29/2025 | $142.79 | $142.24 (-0.39%) | $143.39 | $140.32 | 757.14 K | $4.49 B |
| 05/28/2025 | $145.36 | $141.37 (-2.74%) | $145.54 | $137.98 | 648.61 K | $4.47 B |
| 05/27/2025 | $144.48 | $146.37 (1.31%) | $146.58 | $143.87 | 263.50 K | $4.62 B |
| 05/23/2025 | $140.84 | $142.69 (1.31%) | $144.25 | $139.07 | 347.00 K | $4.51 B |
| 05/22/2025 | $140.38 | $142.44 (1.47%) | $143.36 | $139.35 | 412.63 K | $4.50 B |
| 05/21/2025 | $140.00 | $139.87 (-0.09%) | $142.99 | $139.02 | 718.03 K | $4.42 B |
| 05/20/2025 | $141.00 | $141.21 (0.15%) | $142.06 | $140.45 | 577.03 K | $4.46 B |
| 05/19/2025 | $139.93 | $141.78 (1.32%) | $142.30 | $137.60 | 663.04 K | $4.48 B |
| 05/16/2025 | $141.04 | $141.00 (-0.03%) | $142.68 | $140.09 | 664.25 K | $4.45 B |
| 05/15/2025 | $141.24 | $141.04 (-0.14%) | $142.37 | $138.00 | 534.80 K | $4.46 B |
| 05/14/2025 | $139.78 | $140.46 (0.49%) | $142.27 | $139.28 | 652.52 K | $4.44 B |
| 05/13/2025 | $138.11 | $139.78 (1.21%) | $140.86 | $137.90 | 389.04 K | $4.42 B |
| 05/12/2025 | $139.30 | $137.80 (-1.08%) | $141.39 | $137.36 | 579.34 K | $4.35 B |
| 05/09/2025 | $138.08 | $137.70 (-0.28%) | $139.53 | $136.89 | 493.16 K | $4.35 B |
| 05/08/2025 | $137.03 | $137.00 (-0.02%) | $140.73 | $136.40 | 470.70 K | $4.33 B |
| 05/07/2025 | $135.43 | $136.19 (0.56%) | $137.91 | $134.82 | 612.61 K | $4.30 B |
| 05/06/2025 | $134.09 | $135.18 (0.81%) | $135.85 | $131.81 | 805.90 K | $4.27 B |
| 05/05/2025 | $128.76 | $135.76 (5.44%) | $137.49 | $128.76 | 1.27 M | $4.29 B |
| 05/02/2025 | $119.75 | $131.12 (9.49%) | $133.20 | $119.08 | 2.13 M | $4.14 B |
| 05/01/2025 | $107.69 | $108.59 (0.84%) | $110.39 | $105.62 | 622.74 K | $3.43 B |
| 04/30/2025 | $106.47 | $106.89 (0.39%) | $107.76 | $105.00 | 488.72 K | $3.38 B |
| 04/29/2025 | $106.42 | $106.64 (0.21%) | $107.36 | $104.89 | 253.50 K | $3.37 B |
| 04/28/2025 | $105.86 | $106.64 (0.74%) | $107.40 | $104.53 | 331.91 K | $3.37 B |
| 04/25/2025 | $104.20 | $105.99 (1.72%) | $106.06 | $103.16 | 203.45 K | $3.32 B |
| 04/24/2025 | $103.92 | $104.78 (0.83%) | $106.02 | $103.34 | 236.10 K | $3.28 B |
| 04/23/2025 | $103.48 | $102.64 (-0.81%) | $107.51 | $101.00 | 298.60 K | $3.22 B |
| 04/22/2025 | $100.35 | $99.48 (-0.87%) | $101.74 | $97.36 | 385.52 K | $3.12 B |
| 04/21/2025 | $99.60 | $98.63 (-0.97%) | $100.08 | $97.16 | 292.37 K | $3.09 B |
| 04/17/2025 | $99.49 | $100.96 (1.48%) | $102.80 | $99.49 | 256.81 K | $3.16 B |
| 04/16/2025 | $99.91 | $99.95 (0.04%) | $101.65 | $98.41 | 260.91 K | $3.13 B |
| 04/15/2025 | $103.39 | $100.75 (-2.55%) | $104.12 | $100.41 | 294.23 K | $3.16 B |
| 04/14/2025 | $102.77 | $103.20 (0.42%) | $103.38 | $99.75 | 349.11 K | $3.23 B |
| 04/11/2025 | $98.54 | $102.09 (3.6%) | $102.44 | $95.95 | 487.74 K | $3.20 B |
| 04/10/2025 | $99.95 | $98.79 (-1.16%) | $100.64 | $95.74 | 375.30 K | $3.10 B |
| 04/09/2025 | $95.06 | $103.45 (8.83%) | $105.28 | $93.66 | 681.25 K | $3.24 B |
| 04/08/2025 | $102.45 | $96.84 (-5.48%) | $105.09 | $95.64 | 359.30 K | $3.04 B |
| 04/07/2025 | $100.25 | $100.17 (-0.08%) | $104.63 | $92.52 | 546.92 K | $3.14 B |
| 04/04/2025 | $101.65 | $100.34 (-1.29%) | $102.95 | $96.66 | 405.55 K | $3.14 B |
| 04/03/2025 | $103.44 | $105.92 (2.4%) | $106.92 | $101.57 | 601.79 K | $3.32 B |
| 04/02/2025 | $104.58 | $108.33 (3.59%) | $109.34 | $103.41 | 341.30 K | $3.40 B |
| 04/01/2025 | $104.16 | $106.88 (2.61%) | $107.30 | $101.02 | 504.90 K | $3.35 B |
| 03/31/2025 | $103.72 | $104.68 (0.93%) | $104.88 | $101.81 | 281.50 K | $3.28 B |
| 03/28/2025 | $105.97 | $105.00 (-0.92%) | $106.21 | $103.37 | 233.60 K | $3.29 B |
| 03/27/2025 | $104.38 | $106.11 (1.66%) | $106.76 | $104.13 | 192.44 K | $3.33 B |
| 03/26/2025 | $106.51 | $104.96 (-1.46%) | $106.88 | $103.58 | 202.70 K | $3.29 B |
| 03/25/2025 | $106.40 | $106.60 (0.19%) | $110.42 | $105.74 | 305.30 K | $3.34 B |
| 03/24/2025 | $106.42 | $105.86 (-0.53%) | $106.42 | $104.38 | 234.60 K | $3.32 B |
| 03/21/2025 | $102.50 | $104.49 (1.94%) | $104.55 | $100.21 | 401.20 K | $3.28 B |
| 03/20/2025 | $101.88 | $104.34 (2.41%) | $105.00 | $101.88 | 268.75 K | $3.27 B |
| 03/19/2025 | $101.80 | $103.11 (1.29%) | $106.90 | $101.52 | 498.00 K | $3.23 B |
| 03/18/2025 | $102.33 | $101.66 (-0.65%) | $103.17 | $100.32 | 216.05 K | $3.19 B |
| 03/17/2025 | $103.89 | $103.70 (-0.18%) | $106.03 | $99.02 | 332.40 K | $3.25 B |
| 03/14/2025 | $99.28 | $100.67 (1.4%) | $101.07 | $98.84 | 326.90 K | $3.16 B |
| 03/13/2025 | $101.14 | $97.77 (-3.33%) | $102.59 | $97.02 | 260.90 K | $3.06 B |
| 03/12/2025 | $106.00 | $101.69 (-4.07%) | $106.00 | $101.30 | 468.75 K | $3.19 B |
| 03/11/2025 | $98.74 | $103.91 (5.24%) | $105.08 | $98.70 | 602.50 K | $3.26 B |
| 03/10/2025 | $100.66 | $98.00 (-2.64%) | $100.66 | $95.50 | 502.80 K | $3.07 B |
| 03/07/2025 | $101.29 | $101.75 (0.45%) | $102.24 | $96.21 | 452.41 K | $3.19 B |
| 03/06/2025 | $105.16 | $101.39 (-3.59%) | $106.98 | $101.07 | 388.70 K | $3.18 B |
| 03/05/2025 | $106.42 | $107.68 (1.18%) | $107.71 | $104.57 | 413.34 K | $3.38 B |
| 03/04/2025 | $106.69 | $107.29 (0.56%) | $109.25 | $104.86 | 494.94 K | $3.36 B |
| 03/03/2025 | $109.39 | $109.10 (-0.27%) | $111.47 | $106.18 | 817.51 K | $3.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
