5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
-9.11%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
-7.77%
YEAR-TO-DATE PERFORMANCE
-15.17%
1 YEAR PERFORMANCE
+33.59%
iRhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $155.36 | $150.77 (-2.95%) | $164.69 | $145.49 | 1.44 M | $4.84 B |
| 02/19/2026 | $154.03 | $158.88 (3.15%) | $159.64 | $151.46 | 794.38 K | $5.13 B |
| 02/18/2026 | $149.73 | $153.85 (2.75%) | $156.41 | $149.11 | 512.00 K | $4.96 B |
| 02/17/2026 | $143.54 | $148.32 (3.33%) | $149.85 | $142.51 | 509.01 K | $4.78 B |
| 02/13/2026 | $148.42 | $144.21 (-2.84%) | $151.77 | $143.95 | 491.93 K | $4.64 B |
| 02/12/2026 | $153.51 | $148.41 (-3.32%) | $157.28 | $147.71 | 710.33 K | $4.77 B |
| 02/11/2026 | $152.22 | $152.11 (-0.07%) | $152.35 | $146.89 | 306.90 K | $4.89 B |
| 02/10/2026 | $149.47 | $152.22 (1.84%) | $153.81 | $147.28 | 443.30 K | $4.90 B |
| 02/09/2026 | $147.14 | $148.50 (0.92%) | $151.52 | $144.79 | 692.50 K | $4.78 B |
| 02/06/2026 | $148.50 | $146.47 (-1.37%) | $150.31 | $146.10 | 893.40 K | $4.71 B |
| 02/05/2026 | $153.44 | $146.75 (-4.36%) | $154.85 | $145.42 | 1.01 M | $4.72 B |
| 02/04/2026 | $161.45 | $152.46 (-5.57%) | $161.45 | $149.44 | 925.14 K | $4.90 B |
| 02/03/2026 | $155.11 | $161.30 (3.99%) | $162.26 | $155.11 | 752.40 K | $5.19 B |
| 02/02/2026 | $153.59 | $155.73 (1.39%) | $160.99 | $150.90 | 519.05 K | $5.01 B |
| 01/30/2026 | $150.00 | $154.51 (3.01%) | $155.26 | $148.48 | 766.94 K | $4.97 B |
| 01/29/2026 | $152.00 | $148.99 (-1.98%) | $153.42 | $148.14 | 751.10 K | $4.79 B |
| 01/28/2026 | $156.79 | $151.85 (-3.15%) | $158.17 | $151.51 | 843.70 K | $4.89 B |
| 01/27/2026 | $160.31 | $156.56 (-2.34%) | $162.07 | $153.05 | 998.10 K | $5.04 B |
| 01/26/2026 | $159.27 | $161.62 (1.48%) | $162.40 | $159.27 | 285.81 K | $5.20 B |
| 01/23/2026 | $162.61 | $160.34 (-1.4%) | $164.25 | $158.90 | 411.34 K | $5.16 B |
| 01/22/2026 | $164.33 | $164.79 (0.28%) | $165.91 | $162.42 | 432.10 K | $5.30 B |
| 01/21/2026 | $166.74 | $163.65 (-1.85%) | $166.99 | $162.33 | 432.73 K | $5.26 B |
| 01/20/2026 | $164.34 | $165.60 (0.77%) | $167.58 | $160.84 | 500.71 K | $5.33 B |
| 01/16/2026 | $169.98 | $167.16 (-1.66%) | $173.48 | $164.41 | 762.26 K | $5.38 B |
| 01/15/2026 | $166.13 | $172.04 (3.56%) | $174.36 | $166.01 | 970.20 K | $5.53 B |
| 01/14/2026 | $156.61 | $163.24 (4.23%) | $165.41 | $153.80 | 1.44 M | $5.25 B |
| 01/13/2026 | $167.70 | $155.44 (-7.31%) | $167.70 | $149.85 | 2.12 M | $5.00 B |
| 01/12/2026 | $176.28 | $168.99 (-4.14%) | $179.83 | $157.00 | 1.45 M | $5.44 B |
| 01/09/2026 | $189.25 | $179.43 (-5.19%) | $190.00 | $178.99 | 1.12 M | $5.77 B |
| 01/08/2026 | $187.05 | $189.25 (1.18%) | $189.25 | $186.01 | 162.30 K | $6.09 B |
| 01/07/2026 | $186.06 | $187.39 (0.71%) | $191.40 | $184.84 | 314.04 K | $6.03 B |
| 01/06/2026 | $184.61 | $184.98 (0.2%) | $187.77 | $183.64 | 277.60 K | $5.95 B |
| 01/05/2026 | $176.53 | $184.39 (4.45%) | $186.45 | $175.84 | 327.90 K | $5.93 B |
| 01/02/2026 | $176.97 | $175.22 (-0.99%) | $178.04 | $173.46 | 174.50 K | $5.64 B |
| 12/31/2025 | $178.69 | $177.44 (-0.7%) | $180.00 | $176.76 | 173.70 K | $5.71 B |
| 12/30/2025 | $177.69 | $178.57 (0.5%) | $178.96 | $177.24 | 202.23 K | $5.74 B |
| 12/29/2025 | $176.36 | $178.60 (1.27%) | $178.74 | $176.18 | 294.40 K | $5.75 B |
| 12/26/2025 | $177.40 | $176.60 (-0.45%) | $178.14 | $175.99 | 273.74 K | $5.68 B |
| 12/24/2025 | $177.21 | $175.80 (-0.8%) | $178.61 | $175.79 | 182.14 K | $5.66 B |
| 12/23/2025 | $179.33 | $178.45 (-0.49%) | $180.40 | $176.89 | 537.01 K | $5.74 B |
| 12/22/2025 | $175.13 | $179.65 (2.58%) | $182.38 | $174.60 | 458.92 K | $5.78 B |
| 12/19/2025 | $168.74 | $174.17 (3.22%) | $178.07 | $168.74 | 822.61 K | $5.60 B |
| 12/18/2025 | $168.31 | $168.48 (0.1%) | $173.25 | $166.49 | 538.10 K | $5.42 B |
| 12/17/2025 | $167.93 | $167.38 (-0.33%) | $170.47 | $167.00 | 305.80 K | $5.38 B |
| 12/16/2025 | $168.80 | $167.90 (-0.53%) | $170.57 | $166.56 | 536.51 K | $5.40 B |
| 12/15/2025 | $168.58 | $169.00 (0.25%) | $172.65 | $168.13 | 456.85 K | $5.44 B |
| 12/12/2025 | $169.00 | $168.83 (-0.1%) | $172.28 | $167.07 | 518.10 K | $5.43 B |
| 12/11/2025 | $173.45 | $169.10 (-2.51%) | $174.42 | $169.08 | 525.60 K | $5.44 B |
| 12/10/2025 | $172.70 | $172.37 (-0.19%) | $176.14 | $166.76 | 601.80 K | $5.55 B |
| 12/09/2025 | $173.91 | $173.63 (-0.16%) | $177.32 | $172.54 | 363.23 K | $5.59 B |
| 12/08/2025 | $178.57 | $173.33 (-2.93%) | $178.57 | $171.24 | 331.80 K | $5.58 B |
| 12/05/2025 | $180.90 | $178.37 (-1.4%) | $181.51 | $176.45 | 401.11 K | $5.74 B |
| 12/04/2025 | $182.04 | $181.35 (-0.38%) | $184.03 | $179.18 | 390.15 K | $5.83 B |
| 12/03/2025 | $181.18 | $183.04 (1.03%) | $187.98 | $179.64 | 339.90 K | $5.89 B |
| 12/02/2025 | $184.83 | $181.87 (-1.6%) | $187.02 | $180.36 | 329.30 K | $5.85 B |
| 12/01/2025 | $183.92 | $182.74 (-0.64%) | $186.87 | $181.58 | 356.60 K | $5.88 B |
| 11/28/2025 | $189.23 | $188.01 (-0.64%) | $190.67 | $183.97 | 164.20 K | $6.05 B |
| 11/26/2025 | $188.30 | $186.66 (-0.87%) | $192.47 | $186.02 | 309.40 K | $6.00 B |
| 11/25/2025 | $183.18 | $188.30 (2.8%) | $189.73 | $181.97 | 615.30 K | $6.06 B |
| 11/24/2025 | $179.85 | $183.21 (1.87%) | $187.25 | $178.66 | 649.40 K | $5.89 B |
| 11/21/2025 | $169.18 | $177.82 (5.11%) | $180.31 | $169.18 | 510.83 K | $5.72 B |
| 11/20/2025 | $170.58 | $169.70 (-0.52%) | $174.33 | $167.95 | 546.02 K | $5.46 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.
