Canada markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.58+0.94 (+0.87%)
At close: 04:00PM EDT
110.24 +0.66 (+0.60%)
After hours: 06:25PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024107.35110.15107.35109.58109.58273,850
Apr 29, 2024112.30112.57108.27108.64108.64358,700
Apr 26, 2024110.98112.74109.49111.91111.91427,500
Apr 25, 2024114.42114.42110.93111.27111.27412,800
Apr 24, 2024116.52118.43115.22116.43116.43330,700
Apr 23, 2024114.47116.42112.83116.34116.34203,300
Apr 22, 2024112.51114.44110.80113.62113.62301,200
Apr 19, 2024111.55114.63110.39112.09112.09264,400
Apr 18, 2024111.95114.47109.86112.12112.12261,500
Apr 17, 2024110.41113.04108.84111.49111.49260,500
Apr 16, 2024108.70110.41108.00109.85109.85179,400
Apr 15, 2024112.88113.96108.70109.48109.48338,200
Apr 12, 2024114.25114.33110.76113.12113.12209,400
Apr 11, 2024115.92116.56113.20114.84114.84225,600
Apr 10, 2024109.14114.94109.14114.74114.74495,600
Apr 09, 2024113.71115.57112.37113.19113.19235,300
Apr 08, 2024112.80114.53110.00113.04113.04244,900
Apr 05, 2024106.74112.78106.57111.76111.76892,500
Apr 04, 2024109.28111.42106.20107.31107.31888,000
Apr 03, 2024107.93110.24106.57107.50107.501,008,800
Apr 02, 2024112.99112.99107.36109.25109.25919,900
Apr 01, 2024115.72116.33113.58115.55115.55290,900
Mar 28, 2024115.39118.04113.27116.00116.00419,300
Mar 27, 2024116.09117.56114.75115.76115.76406,900
Mar 26, 2024114.49116.32111.76115.00115.00607,400
Mar 25, 2024109.20112.98108.89112.64112.64618,300
Mar 22, 2024109.49109.49107.71108.33108.33132,300
Mar 21, 2024105.97110.47105.97109.49109.49490,100
Mar 20, 2024104.26106.56102.85105.50105.50336,800
Mar 19, 2024102.13105.16101.01104.25104.25413,800
Mar 18, 2024102.78105.14101.29102.29102.29425,600
Mar 15, 2024104.28104.34101.03102.09102.09681,500
Mar 14, 2024104.95105.67102.72104.96104.96311,700
Mar 13, 2024105.17106.52103.71104.76104.76170,700
Mar 12, 2024106.66107.20103.37105.88105.88484,000
Mar 11, 2024110.73110.82106.88107.28107.28376,300
Mar 08, 2024112.00114.70109.41111.66111.66762,800
Mar 07, 2024108.94112.56107.83112.00112.00629,300
Mar 06, 2024108.31109.15106.86108.08108.08647,600
Mar 05, 2024108.01108.88105.80107.43107.432,271,800
Mar 04, 2024113.36115.00108.01109.05109.051,378,500
Mar 01, 2024118.10121.75116.13120.52120.52243,400
Feb 29, 2024119.61124.11118.53118.65118.65447,900
Feb 28, 2024117.83119.13112.26118.28118.28407,100
Feb 27, 2024107.00118.50107.00118.43118.43516,100
Feb 26, 2024104.53106.71103.35106.11106.11360,300
Feb 23, 2024110.00110.96104.01105.07105.071,150,900
Feb 22, 2024111.92116.56111.10115.07115.07413,700
Feb 21, 2024111.08113.56110.06111.92111.92227,100
Feb 20, 2024113.05114.11110.73112.17112.17396,000
Feb 16, 2024116.48117.30114.11114.20114.20213,200
Feb 15, 2024115.25119.59115.25117.64117.64252,300
Feb 14, 2024113.94115.52111.08114.42114.42364,700
Feb 13, 2024114.28116.49112.42112.87112.87364,000
Feb 12, 2024121.16122.31119.16119.16119.16327,200
Feb 09, 2024122.00122.22120.10121.38121.38246,500
Feb 08, 2024119.50121.32118.90121.07121.07200,200
Feb 07, 2024118.78121.00117.54119.89119.89249,600
Feb 06, 2024117.20119.56115.25119.23119.23350,400
Feb 05, 2024118.53118.82116.75117.02117.02228,200
Feb 02, 2024121.84121.84117.90119.89119.89290,800
Feb 01, 2024120.54123.87119.88123.61123.61261,000
Jan 31, 2024117.90121.95117.45119.78119.78352,600
Jan 30, 2024120.49120.49117.27117.98117.98236,300
Jan 29, 2024117.46121.31117.43121.16121.16240,400
Jan 26, 2024119.09119.09116.07117.47117.47306,200
Jan 25, 2024119.43119.96116.11118.21118.21270,800
Jan 24, 2024118.50118.74115.86117.16117.16260,000
Jan 23, 2024116.43117.70114.61117.10117.10353,600
Jan 22, 2024110.47114.86109.25114.75114.75284,300
Jan 19, 2024111.03111.03108.70109.49109.49285,600
Jan 18, 2024111.00111.63109.09110.60110.60257,500
Jan 17, 2024107.79110.60107.53110.55110.55367,900
Jan 16, 2024108.68111.23108.10110.39110.39373,300
Jan 12, 2024110.71111.57108.11110.04110.04306,600
Jan 11, 2024112.31112.50108.42109.30109.30257,700
Jan 10, 2024111.60114.05110.94112.34112.34261,900
Jan 09, 2024111.20112.85109.17111.73111.73465,600
Jan 08, 2024107.00118.65107.00112.91112.91624,700
Jan 05, 202498.64106.0498.32105.25105.25306,400
Jan 04, 2024101.18106.35100.01100.25100.25267,700
Jan 03, 202499.82101.7797.50101.03101.03407,300
Jan 02, 2024105.52107.24100.13101.34101.34418,800
Dec 29, 2023108.43109.98106.94107.04107.04210,000
Dec 28, 2023108.56110.48107.14108.84108.84139,300
Dec 27, 2023107.57109.15106.04109.01109.01253,300
Dec 26, 2023107.48107.48105.83106.83106.83228,400
Dec 22, 2023107.69108.72106.33107.08107.08237,400
Dec 21, 2023106.77108.73106.23106.85106.85306,800
Dec 20, 2023104.63108.27104.49105.48105.48746,100
Dec 19, 2023102.41105.17100.55104.85104.85342,000
Dec 18, 2023101.60101.7099.66100.69100.69279,100
Dec 15, 2023103.41104.2599.47101.01101.01689,400
Dec 14, 202399.07105.8896.85102.62102.62693,300
Dec 13, 202393.2999.2192.6596.7096.70305,800
Dec 12, 202390.1194.6589.7793.2993.29357,600
Dec 11, 202390.5190.6387.6289.1089.10302,800
Dec 08, 202386.3889.5885.4389.1689.16339,900
Dec 07, 202385.1087.8084.7286.8786.87269,700
Dec 06, 202386.5087.6584.8484.9584.95190,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...