5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
+3.60%
6 MONTH PERFORMANCE
-4.48%
YEAR-TO-DATE PERFORMANCE
-30.47%
1 YEAR PERFORMANCE
-32.99%
iRhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $128.10 | $123.37 (-3.69%) | $128.10 | $122.43 | 533.39 K | $4.06 B |
| 10/29/2026 | $125.11 | $127.80 (2.15%) | $128.34 | $125.11 | 550.25 K | $4.20 B |
| 10/28/2026 | $123.50 | $123.99 (0.4%) | $125.57 | $122.65 | 632.23 K | $4.08 B |
| 10/27/2026 | $122.55 | $123.75 (0.98%) | $124.21 | $119.94 | 380.40 K | $4.07 B |
| 10/26/2026 | $120.62 | $121.93 (1.09%) | $122.34 | $115.93 | 434.90 K | $4.01 B |
| 10/23/2026 | $119.35 | $121.27 (1.61%) | $122.50 | $117.67 | 456.80 K | $3.99 B |
| 10/22/2026 | $113.22 | $119.64 (5.67%) | $119.85 | $113.12 | 501.72 K | $3.94 B |
| 10/21/2026 | $112.85 | $113.55 (0.62%) | $116.14 | $112.02 | 424.30 K | $3.74 B |
| 10/20/2026 | $110.68 | $113.85 (2.86%) | $114.95 | $110.68 | 499.23 K | $3.75 B |
| 10/19/2026 | $108.66 | $109.60 (0.87%) | $110.77 | $107.94 | 665.90 K | $3.61 B |
| 10/16/2026 | $110.89 | $108.66 (-2.01%) | $113.00 | $108.51 | 398.64 K | $3.57 B |
| 10/15/2026 | $106.21 | $109.35 (2.96%) | $109.45 | $106.21 | 371.48 K | $3.60 B |
| 10/14/2026 | $106.57 | $106.05 (-0.49%) | $107.35 | $104.52 | 482.61 K | $3.49 B |
| 10/13/2026 | $106.84 | $107.71 (0.81%) | $108.02 | $104.66 | 482.00 K | $3.54 B |
| 10/12/2026 | $107.12 | $106.68 (-0.41%) | $107.28 | $105.25 | 384.43 K | $3.51 B |
| 10/09/2026 | $102.38 | $106.70 (4.22%) | $107.53 | $102.38 | 516.50 K | $3.51 B |
| 10/08/2026 | $104.41 | $102.60 (-1.73%) | $104.41 | $100.70 | 668.32 K | $3.38 B |
| 10/07/2026 | $105.97 | $104.99 (-0.92%) | $108.01 | $104.70 | 450.30 K | $3.45 B |
| 10/06/2026 | $109.53 | $107.20 (-2.13%) | $111.22 | $106.01 | 418.09 K | $3.53 B |
| 10/05/2026 | $110.20 | $109.09 (-1.01%) | $111.37 | $106.77 | 626.30 K | $3.59 B |
| 10/02/2026 | $112.05 | $110.37 (-1.5%) | $112.05 | $109.27 | 350.17 K | $3.63 B |
| 10/01/2026 | $114.53 | $111.05 (-3.04%) | $114.53 | $110.01 | 374.00 K | $3.65 B |
| 09/30/2026 | $114.51 | $113.66 (-0.74%) | $114.75 | $112.19 | 339.82 K | $3.74 B |
| 09/29/2026 | $113.00 | $114.22 (1.08%) | $114.84 | $109.55 | 443.30 K | $3.76 B |
| 09/28/2026 | $110.38 | $112.60 (2.01%) | $112.95 | $109.18 | 454.73 K | $3.70 B |
| 09/25/2026 | $110.74 | $110.38 (-0.33%) | $111.46 | $108.98 | 521.92 K | $3.63 B |
| 09/24/2026 | $111.57 | $110.80 (-0.69%) | $112.08 | $109.50 | 488.55 K | $3.64 B |
| 09/23/2026 | $111.01 | $111.75 (0.67%) | $117.03 | $111.01 | 1.23 M | $3.68 B |
| 09/22/2026 | $111.64 | $110.53 (-0.99%) | $112.20 | $109.65 | 402.81 K | $3.64 B |
| 09/21/2026 | $109.22 | $110.38 (1.06%) | $111.38 | $107.92 | 385.10 K | $3.63 B |
| 09/18/2026 | $112.05 | $109.33 (-2.43%) | $112.46 | $108.58 | 690.93 K | $3.60 B |
| 09/17/2026 | $112.47 | $111.75 (-0.64%) | $113.45 | $111.19 | 365.44 K | $3.68 B |
| 09/16/2026 | $111.84 | $111.82 (-0.02%) | $114.22 | $111.13 | 479.70 K | $3.68 B |
| 09/15/2026 | $113.79 | $111.88 (-1.68%) | $115.16 | $110.81 | 452.30 K | $3.68 B |
| 09/14/2026 | $113.17 | $114.72 (1.37%) | $115.48 | $112.45 | 606.30 K | $3.77 B |
| 09/11/2026 | $114.82 | $111.43 (-2.95%) | $116.01 | $110.20 | 524.60 K | $3.67 B |
| 09/10/2026 | $118.08 | $112.88 (-4.4%) | $121.55 | $112.33 | 727.31 K | $3.71 B |
| 09/09/2026 | $121.19 | $119.57 (-1.34%) | $124.91 | $119.03 | 978.83 K | $3.93 B |
| 09/08/2026 | $121.38 | $122.24 (0.71%) | $123.93 | $119.94 | 480.10 K | $4.02 B |
| 09/04/2026 | $121.47 | $123.07 (1.32%) | $123.52 | $120.57 | 444.54 K | $4.05 B |
| 09/03/2026 | $124.43 | $123.43 (-0.8%) | $125.35 | $120.78 | 430.10 K | $4.06 B |
| 09/02/2026 | $121.83 | $122.49 (0.54%) | $125.86 | $121.63 | 338.41 K | $4.03 B |
| 09/01/2026 | $119.45 | $122.35 (2.43%) | $124.72 | $117.45 | 597.77 K | $4.02 B |
| 08/31/2026 | $118.62 | $118.94 (0.27%) | $119.93 | $115.77 | 480.70 K | $3.91 B |
| 08/28/2026 | $117.23 | $120.25 (2.58%) | $121.20 | $115.04 | 439.40 K | $3.96 B |
| 08/27/2026 | $117.66 | $116.33 (-1.13%) | $120.38 | $115.98 | 402.60 K | $3.83 B |
| 08/26/2026 | $121.24 | $119.15 (-1.72%) | $122.63 | $117.59 | 467.80 K | $3.92 B |
| 08/25/2026 | $124.34 | $123.09 (-1.01%) | $125.62 | $122.50 | 353.50 K | $4.05 B |
| 08/24/2026 | $129.01 | $125.25 (-2.91%) | $129.95 | $125.05 | 363.44 K | $4.12 B |
| 08/21/2026 | $129.45 | $128.52 (-0.72%) | $129.66 | $125.73 | 451.64 K | $4.23 B |
| 08/20/2026 | $124.59 | $127.98 (2.72%) | $128.81 | $123.97 | 673.23 K | $4.21 B |
| 08/19/2026 | $117.38 | $124.75 (6.28%) | $124.93 | $115.97 | 609.54 K | $4.10 B |
| 08/18/2026 | $116.97 | $115.24 (-1.48%) | $120.34 | $114.95 | 570.58 K | $3.79 B |
| 08/17/2026 | $124.85 | $116.92 (-6.35%) | $126.35 | $115.99 | 753.00 K | $3.85 B |
| 08/14/2026 | $123.45 | $126.44 (2.42%) | $128.00 | $120.54 | 485.10 K | $4.16 B |
| 08/13/2026 | $126.44 | $123.16 (-2.59%) | $126.79 | $123.01 | 534.24 K | $4.05 B |
| 08/12/2026 | $120.08 | $125.35 (4.39%) | $126.22 | $120.00 | 982.04 K | $4.12 B |
| 08/11/2026 | $123.74 | $121.87 (-1.51%) | $125.95 | $120.15 | 627.30 K | $4.01 B |
| 08/10/2026 | $126.50 | $124.78 (-1.36%) | $128.00 | $121.42 | 1.07 M | $4.10 B |
| 08/07/2026 | $131.57 | $127.84 (-2.83%) | $136.70 | $123.56 | 1.83 M | $4.21 B |
| 08/06/2026 | $122.82 | $128.12 (4.32%) | $128.48 | $122.11 | 1.21 M | $4.21 B |
| 08/05/2026 | $125.23 | $124.50 (-0.58%) | $130.00 | $123.70 | 517.23 K | $4.10 B |
| 08/04/2026 | $124.00 | $127.13 (2.52%) | $127.79 | $124.00 | 636.40 K | $4.18 B |
| 08/03/2026 | $119.37 | $124.66 (4.43%) | $124.83 | $118.09 | 704.84 K | $4.10 B |
| 07/31/2026 | $117.49 | $117.17 (-0.27%) | $120.11 | $116.50 | 469.84 K | $3.81 B |
| 07/30/2026 | $120.00 | $119.08 (-0.77%) | $122.90 | $118.35 | 728.50 K | $3.87 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.
