5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+1.09%
3 MONTH PERFORMANCE
+23.49%
6 MONTH PERFORMANCE
-13.79%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
-17.45%
iRhythm Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $88.02 | $89.99 (2.24%) | $91.02 | $88.02 | 197,996 | $2.81 B |
| 12/24/2024 | $88.95 | $89.37 (0.47%) | $89.50 | $87.26 | 122,331 | $2.79 B |
| 12/23/2024 | $89.72 | $88.66 (-1.18%) | $89.72 | $87.15 | 227,900 | $2.77 B |
| 12/20/2024 | $85.29 | $90.39 (5.98%) | $91.22 | $85.29 | 518,055 | $2.83 B |
| 12/19/2024 | $86.50 | $87.66 (1.34%) | $88.67 | $84.17 | 388,308 | $2.74 B |
| 12/18/2024 | $92.33 | $85.95 (-6.91%) | $92.33 | $85.24 | 401,000 | $2.69 B |
| 12/17/2024 | $89.50 | $91.45 (2.18%) | $91.60 | $88.60 | 270,300 | $2.86 B |
| 12/16/2024 | $86.47 | $90.36 (4.5%) | $90.97 | $84.50 | 345,300 | $2.82 B |
| 12/13/2024 | $87.89 | $86.43 (-1.66%) | $89.76 | $86.07 | 320,400 | $2.70 B |
| 12/12/2024 | $89.51 | $88.13 (-1.54%) | $91.32 | $88.04 | 212,300 | $2.76 B |
| 12/11/2024 | $88.40 | $89.93 (1.73%) | $92.38 | $87.45 | 303,815 | $2.81 B |
| 12/10/2024 | $84.70 | $86.90 (2.6%) | $87.95 | $82.12 | 269,721 | $2.72 B |
| 12/09/2024 | $86.21 | $82.79 (-3.97%) | $86.58 | $81.87 | 307,643 | $2.59 B |
| 12/06/2024 | $82.45 | $85.18 (3.31%) | $85.64 | $81.10 | 291,023 | $2.66 B |
| 12/05/2024 | $86.78 | $81.41 (-6.19%) | $87.50 | $81.38 | 314,000 | $2.55 B |
| 12/04/2024 | $85.44 | $86.80 (1.59%) | $87.40 | $85.39 | 284,602 | $2.71 B |
| 12/03/2024 | $85.56 | $86.02 (0.54%) | $86.08 | $82.26 | 352,500 | $2.69 B |
| 12/02/2024 | $85.90 | $87.90 (2.33%) | $88.08 | $84.53 | 392,300 | $2.75 B |
| 11/29/2024 | $89.27 | $86.97 (-2.58%) | $89.27 | $85.57 | 155,500 | $2.72 B |
| 11/27/2024 | $83.13 | $89.02 (7.09%) | $89.10 | $82.55 | 555,700 | $2.78 B |
| 11/26/2024 | $82.15 | $82.45 (0.37%) | $82.68 | $80.61 | 359,411 | $2.58 B |
| 11/25/2024 | $75.15 | $82.32 (9.54%) | $82.50 | $74.31 | 536,235 | $2.57 B |
| 11/22/2024 | $73.78 | $73.99 (0.28%) | $75.29 | $71.00 | 420,200 | $2.31 B |
| 11/21/2024 | $73.92 | $73.90 (-0.03%) | $75.15 | $72.61 | 469,923 | $2.31 B |
| 11/20/2024 | $75.00 | $73.74 (-1.68%) | $75.50 | $72.36 | 558,045 | $2.31 B |
| 11/19/2024 | $76.09 | $75.47 (-0.81%) | $76.96 | $74.96 | 491,423 | $2.36 B |
| 11/18/2024 | $80.12 | $76.86 (-4.07%) | $81.21 | $76.54 | 630,120 | $2.40 B |
| 11/15/2024 | $83.51 | $80.45 (-3.66%) | $83.71 | $80.20 | 480,421 | $2.52 B |
| 11/14/2024 | $86.55 | $83.44 (-3.59%) | $86.73 | $83.23 | 277,900 | $2.61 B |
| 11/13/2024 | $87.93 | $87.13 (-0.91%) | $88.74 | $86.05 | 354,500 | $2.72 B |
| 11/12/2024 | $88.24 | $87.20 (-1.18%) | $90.19 | $86.50 | 334,425 | $2.73 B |
| 11/11/2024 | $86.68 | $88.93 (2.6%) | $89.67 | $86.12 | 372,400 | $2.78 B |
| 11/08/2024 | $88.96 | $86.48 (-2.79%) | $89.88 | $84.79 | 462,500 | $2.70 B |
| 11/07/2024 | $89.66 | $88.76 (-1%) | $89.66 | $87.50 | 499,123 | $2.77 B |
| 11/06/2024 | $89.36 | $89.50 (0.16%) | $91.80 | $87.29 | 739,233 | $2.80 B |
| 11/05/2024 | $80.94 | $86.68 (7.09%) | $88.64 | $79.69 | 1.23 M | $2.71 B |
| 11/04/2024 | $74.21 | $81.44 (9.74%) | $81.75 | $74.16 | 836,900 | $2.55 B |
| 11/01/2024 | $73.75 | $75.04 (1.75%) | $77.80 | $72.86 | 706,802 | $2.35 B |
| 10/31/2024 | $68.00 | $72.44 (6.53%) | $75.83 | $67.92 | 1.32 M | $2.26 B |
| 10/30/2024 | $76.76 | $75.77 (-1.29%) | $78.53 | $75.14 | 810,817 | $2.37 B |
| 10/29/2024 | $75.88 | $77.00 (1.48%) | $77.92 | $75.31 | 273,300 | $2.41 B |
| 10/28/2024 | $76.42 | $76.30 (-0.16%) | $77.81 | $75.11 | 422,542 | $2.39 B |
| 10/25/2024 | $78.12 | $75.68 (-3.12%) | $78.29 | $75.51 | 483,400 | $2.36 B |
| 10/24/2024 | $74.48 | $78.12 (4.89%) | $78.38 | $74.48 | 790,438 | $2.43 B |
| 10/23/2024 | $76.17 | $74.36 (-2.38%) | $76.41 | $72.47 | 757,822 | $2.32 B |
| 10/22/2024 | $70.11 | $75.59 (7.82%) | $76.27 | $69.16 | 2.72 M | $2.35 B |
| 10/21/2024 | $62.29 | $62.10 (-0.31%) | $62.55 | $60.69 | 667,300 | $1.93 B |
| 10/18/2024 | $62.60 | $62.67 (0.11%) | $63.35 | $61.20 | 347,300 | $1.95 B |
| 10/17/2024 | $62.50 | $62.49 (-0.02%) | $64.05 | $62.20 | 618,900 | $1.95 B |
| 10/16/2024 | $60.40 | $61.77 (2.27%) | $62.69 | $60.37 | 659,600 | $1.92 B |
| 10/15/2024 | $57.82 | $60.13 (4%) | $60.38 | $57.43 | 590,600 | $1.87 B |
| 10/14/2024 | $57.27 | $57.94 (1.17%) | $58.98 | $55.92 | 597,800 | $1.80 B |
| 10/11/2024 | $57.36 | $57.07 (-0.51%) | $58.52 | $56.70 | 600,241 | $1.78 B |
| 10/10/2024 | $58.15 | $57.38 (-1.32%) | $58.44 | $56.50 | 431,726 | $1.79 B |
| 10/09/2024 | $60.63 | $58.67 (-3.23%) | $61.46 | $58.35 | 487,248 | $1.83 B |
| 10/08/2024 | $60.53 | $60.19 (-0.56%) | $62.03 | $59.26 | 543,122 | $1.87 B |
| 10/07/2024 | $62.57 | $60.36 (-3.53%) | $62.97 | $60.09 | 807,011 | $1.88 B |
| 10/04/2024 | $65.92 | $62.71 (-4.87%) | $66.85 | $61.36 | 894,900 | $1.95 B |
| 10/03/2024 | $70.74 | $66.28 (-6.3%) | $70.74 | $65.64 | 592,700 | $2.06 B |
| 10/02/2024 | $70.80 | $71.03 (0.32%) | $71.49 | $69.00 | 328,506 | $2.21 B |
| 10/01/2024 | $73.57 | $71.58 (-2.7%) | $73.57 | $68.97 | 534,400 | $2.23 B |
| 09/30/2024 | $72.54 | $74.24 (2.34%) | $75.00 | $72.23 | 339,847 | $2.31 B |
| 09/27/2024 | $73.24 | $72.87 (-0.51%) | $73.68 | $71.91 | 421,323 | $2.27 B |