Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

iRhythm Technologies, Inc. (IRTC)

Compare
105.92
-2.41
(-2.22%)
At close: April 3 at 4:00:02 PM EDT
106.43
+0.51
+(0.48%)
After hours: April 3 at 7:46:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025103.44106.92101.57105.92105.92601,600
Apr 2, 2025104.58109.34103.41108.33108.33341,300
Apr 1, 2025104.16107.30101.02106.88106.88504,900
Mar 31, 2025103.72104.88101.81104.68104.68281,500
Mar 28, 2025105.97106.21103.37105.00105.00233,600
Mar 27, 2025104.38106.76104.13106.11106.11192,300
Mar 26, 2025106.51106.88103.58104.96104.96202,700
Mar 25, 2025106.40110.42105.74106.60106.60305,300
Mar 24, 2025106.42106.42104.38105.86105.86234,600
Mar 21, 2025102.50104.55100.21104.49104.49400,900
Mar 20, 2025101.88105.00101.88104.34104.34268,700
Mar 19, 2025101.80106.90101.52103.11103.11498,000
Mar 18, 2025102.33103.17100.32101.66101.66216,000
Mar 17, 2025103.89106.0399.02103.70103.70332,400
Mar 14, 202599.28101.0798.83100.67100.67326,900
Mar 13, 2025101.14102.5997.0297.7797.77260,900
Mar 12, 2025106.00106.00101.30101.69101.69468,700
Mar 11, 202598.74105.0898.70103.91103.91602,500
Mar 10, 2025100.66100.6695.5098.0098.00502,800
Mar 7, 2025101.29102.2496.21101.75101.75452,400
Mar 6, 2025105.16106.98101.07101.39101.39388,700
Mar 5, 2025106.42107.71104.57107.68107.68413,300
Mar 4, 2025106.69109.25104.86107.29107.29494,900
Mar 3, 2025109.39111.47106.18109.10109.10817,500
Feb 28, 2025104.71110.32104.71110.16110.16539,000
Feb 27, 2025109.72111.00106.37106.57106.57339,200
Feb 26, 2025114.23118.04108.47109.42109.42573,300
Feb 25, 2025118.98119.30110.60113.91113.91799,000
Feb 24, 2025118.10122.29115.38118.88118.88789,800
Feb 21, 2025118.64128.52116.25119.44119.441,775,700
Feb 20, 2025112.45113.19111.04112.67112.67419,800
Feb 19, 2025110.88114.47110.88113.04113.04459,000
Feb 18, 2025112.39113.50110.63112.41112.41270,200
Feb 14, 2025112.76112.95111.46112.11112.11223,300
Feb 13, 2025112.17112.76110.26112.19112.19357,800
Feb 12, 2025104.81112.08104.81111.17111.17406,000
Feb 11, 2025108.08109.38106.88106.89106.89262,500
Feb 10, 2025110.75111.19108.51109.50109.50401,700
Feb 7, 2025107.43112.08107.43110.00110.00405,800
Feb 6, 2025111.25112.19108.06108.55108.55407,100
Feb 5, 2025110.90112.20108.81111.12111.12264,900
Feb 4, 2025109.01111.84109.01110.85110.85365,700
Feb 3, 2025105.66112.78104.97108.88108.88484,000
Jan 31, 2025108.15109.81106.89108.85108.85380,000
Jan 30, 2025110.92113.00106.03107.74107.74429,500
Jan 29, 2025112.00112.85109.96110.34110.34364,400
Jan 28, 2025110.79113.64108.35112.02112.02343,500
Jan 27, 2025109.44112.43109.44111.34111.34315,300
Jan 24, 2025110.32112.31108.63110.65110.65337,200
Jan 23, 2025110.69113.27109.00111.01111.01432,000
Jan 22, 2025107.64111.50106.41110.79110.79471,300
Jan 21, 2025109.88110.88106.93108.71108.71287,300
Jan 17, 2025108.99108.99105.74108.33108.33456,600
Jan 16, 2025104.14107.32101.93106.99106.99534,600
Jan 15, 2025100.00103.5298.10103.16103.16744,500
Jan 14, 202596.51101.2394.7699.0199.01845,500
Jan 13, 202597.4797.5086.9994.5994.59624,100
Jan 10, 202590.2698.5389.0597.7097.70854,500
Jan 8, 202590.5393.9688.7293.0093.00413,600
Jan 7, 202592.8494.3690.0090.5790.57224,200
Jan 6, 202591.2894.7791.2192.3092.30325,900
Jan 3, 202589.9191.3288.1290.8290.82140,800
Jan 2, 202590.5291.9486.5589.4489.44187,100
Dec 31, 202488.1290.4287.7390.1790.17215,800
Dec 30, 202488.4688.7086.1986.9286.92216,000
Dec 27, 202488.6989.9986.6888.8088.80176,600
Dec 26, 202488.0291.0288.0289.9989.99198,000
Dec 24, 202488.9589.5087.2689.3789.37122,300
Dec 23, 202489.7289.7287.1588.6688.66227,900
Dec 20, 202485.2991.2285.2990.3990.39518,000
Dec 19, 202486.5088.6784.1787.6687.66388,300
Dec 18, 202492.3392.3385.2485.9585.95401,000
Dec 17, 202489.5091.6088.6091.4591.45270,300
Dec 16, 202486.4790.9784.5090.3690.36345,300
Dec 13, 202487.8989.7586.0786.4386.43320,400
Dec 12, 202489.5191.3288.0488.1388.13212,300
Dec 11, 202488.4092.3887.4589.9389.93303,800
Dec 10, 202484.7087.9582.1286.9086.90269,700
Dec 9, 202486.2186.5881.8782.7982.79307,600
Dec 6, 202482.4585.6481.1085.1885.18291,000
Dec 5, 202486.7887.5081.3881.4181.41314,000
Dec 4, 202485.4487.3985.3986.8086.80284,600
Dec 3, 202485.5686.0882.2686.0186.01352,500
Dec 2, 202485.9088.0884.5387.9087.90392,300
Nov 29, 202489.2789.2785.5786.9686.96155,500
Nov 27, 202483.1389.1082.5589.0289.02555,700
Nov 26, 202482.1582.6880.6182.4582.45359,400
Nov 25, 202475.1582.5074.3182.3282.32536,200
Nov 22, 202473.7875.2971.0073.9973.99420,200
Nov 21, 202473.9275.1472.6173.9073.90469,900
Nov 20, 202475.0075.5072.3673.7473.74558,000
Nov 19, 202476.0976.9674.9675.4775.47491,400
Nov 18, 202480.1281.2176.5476.8676.86630,100
Nov 15, 202483.5183.7180.2080.4580.45480,400
Nov 14, 202486.5586.7383.2383.4483.44277,900
Nov 13, 202487.9388.7486.0587.1387.13354,500
Nov 12, 202488.2490.1986.5087.2087.20334,400
Nov 11, 202486.6889.6786.1288.9388.93372,400
Nov 8, 202488.9689.8884.7986.4886.48462,500
Nov 7, 202489.6689.6687.5088.7688.76499,100
Nov 6, 202489.3691.8087.2989.5089.50739,200
Nov 5, 202480.9488.6479.6986.6886.681,227,300
Nov 4, 202474.2181.7574.1681.4481.44836,900
Nov 1, 202473.7577.8072.8675.0475.04706,800
Oct 31, 202468.0075.8367.9272.4472.441,317,100
Oct 30, 202476.7678.5375.1475.7775.77810,800
Oct 29, 202475.8877.9275.3177.0077.00273,300
Oct 28, 202476.4277.8175.1176.3076.30422,500
Oct 25, 202478.1278.2975.5175.6875.68483,400
Oct 24, 202474.4878.3874.4878.1278.12790,400
Oct 23, 202476.1776.4172.4774.3674.36757,800
Oct 22, 202470.1176.2769.1675.5975.592,717,000
Oct 21, 202462.2962.5560.6962.1062.10667,300
Oct 18, 202462.6063.3561.1962.6762.67347,300
Oct 17, 202462.5064.0562.2062.4962.49618,900
Oct 16, 202460.4062.6960.3861.7761.77659,600
Oct 15, 202457.8260.3857.4360.1360.13590,600
Oct 14, 202457.2758.9855.9257.9457.94597,800
Oct 11, 202457.3658.5256.7057.0757.07600,200
Oct 10, 202458.1558.4456.5057.3857.38431,700
Oct 9, 202460.6361.4658.3558.6758.67487,200
Oct 8, 202460.5362.0359.2660.1960.19543,100
Oct 7, 202462.5762.9760.0960.3660.36807,000
Oct 4, 202465.9266.8561.3662.7162.71894,900
Oct 3, 202470.7470.7465.6466.2866.28592,700
Oct 2, 202470.8071.4969.0071.0371.03328,500
Oct 1, 202473.5773.5768.9771.5871.58534,400
Sep 30, 202472.5475.0072.2374.2474.24339,800
Sep 27, 202473.2473.6871.9172.8772.87421,300
Sep 26, 202474.6874.9671.4271.6371.63324,100
Sep 25, 202471.1273.9370.9172.6972.69534,300
Sep 24, 202470.3571.3569.8670.3070.30354,200
Sep 23, 202470.0371.5169.5270.0570.05475,900
Sep 20, 202472.7373.5969.6970.0070.00580,900
Sep 19, 202473.6774.8572.4473.0873.08367,600
Sep 18, 202471.0375.0670.5171.0371.03457,900
Sep 17, 202474.3375.3570.8171.5171.51354,900
Sep 16, 202477.2077.9473.6073.7073.70308,400
Sep 13, 202475.6177.9675.2476.6176.61227,700
Sep 12, 202475.3076.0674.3374.7674.76371,200
Sep 11, 202472.2474.9971.1874.8374.83365,000
Sep 10, 202470.4773.0768.5872.4172.41525,500
Sep 9, 202467.4370.7767.3169.9869.98873,100
Sep 6, 202465.3367.4561.9467.2067.20766,600
Sep 5, 202468.9869.0060.8865.2165.211,093,000
Sep 4, 202467.6971.7666.0968.9868.98665,000
Sep 3, 202469.9771.3367.3868.0068.00461,400
Aug 30, 202472.4073.4170.2770.8870.88510,700
Aug 29, 202469.5578.9269.0572.4272.42772,900
Aug 28, 202467.3169.1266.9368.5668.56215,200
Aug 27, 202469.8969.8967.7167.9567.95521,100
Aug 26, 202470.2570.2568.5969.8169.81481,500
Aug 23, 202470.8472.1169.5570.0170.01322,100
Aug 22, 202471.4471.6368.7869.8469.84276,900
Aug 21, 202470.2870.8967.9970.6770.67373,000
Aug 20, 202469.5070.7068.2369.9369.93776,400
Aug 19, 202465.3870.0063.6569.6869.68579,200
Aug 16, 202466.3067.1664.8865.4865.48421,100
Aug 15, 202468.6869.7865.5566.6266.62652,000
Aug 14, 202466.7468.2566.2166.4966.49701,200
Aug 13, 202465.1668.7764.3566.4866.481,007,200
Aug 12, 202471.0771.0764.5464.6464.64544,800
Aug 9, 202470.3472.3269.3770.9970.99436,200
Aug 8, 202469.1370.9268.0770.8670.86333,900
Aug 7, 202473.1775.0068.1268.5068.50380,800
Aug 6, 202471.8173.6468.0772.8372.83681,100
Aug 5, 202470.9371.7065.5470.7770.77905,200
Aug 2, 202475.1979.4171.5373.8873.881,772,300
Aug 1, 202486.3387.0583.6384.2284.22886,400
Jul 31, 202489.6789.7485.8186.2586.25429,900
Jul 30, 202488.5891.6687.3589.1089.10401,100
Jul 29, 202489.1491.2987.5188.5788.57494,900
Jul 26, 202495.5495.5486.7788.3488.34753,000
Jul 25, 202496.9699.0294.7494.9394.93228,200
Jul 24, 202499.00100.3196.5997.3697.36211,000
Jul 23, 202498.26102.5098.00100.15100.15217,600
Jul 22, 202499.32100.7097.3599.0299.02168,700
Jul 19, 202499.2999.6396.1798.9798.97199,700
Jul 18, 2024101.36104.3097.2998.5198.51231,100
Jul 17, 2024103.55105.73100.22101.19101.19291,800
Jul 16, 202499.59105.5799.59104.96104.96420,900
Jul 15, 202497.0198.9595.7198.6098.60322,600
Jul 12, 202498.2199.7595.9496.1996.19160,700
Jul 11, 202495.60100.0495.2697.2997.29249,400
Jul 10, 202496.7396.7392.1894.8094.80257,200
Jul 9, 202495.9596.8894.0795.3795.37214,200
Jul 8, 2024100.33102.1295.8695.9095.90288,500
Jul 5, 202496.06101.6694.9899.5199.51331,400
Jul 3, 202498.6199.1390.9396.7696.76480,200
Jul 2, 2024105.65106.9998.1198.6198.61514,700
Jul 1, 2024107.50109.50104.50106.45106.45305,200
Jun 28, 2024104.86108.33104.11107.64107.64655,200
Jun 27, 2024102.54104.54102.54104.38104.38110,600
Jun 26, 2024100.84103.77100.84102.85102.85218,200
Jun 25, 2024101.85102.08100.00101.66101.66185,700
Jun 24, 2024102.34105.35100.10101.84101.84283,600
Jun 21, 2024105.28105.64101.46103.02103.02981,700
Jun 20, 202499.75107.0499.75105.37105.37643,900
Jun 18, 202495.26102.0793.5498.1698.16424,200
Jun 17, 202493.9196.1192.4595.7595.75208,900
Jun 14, 202492.3794.3691.1094.3394.33235,200
Jun 13, 202491.5992.8790.5592.8092.80252,500
Jun 12, 202494.8097.0491.2892.5092.50430,600
Jun 11, 202494.0494.9592.0192.7192.71497,600
Jun 10, 202494.6896.4693.2995.1395.13298,600
Jun 7, 202496.3897.4594.6495.6695.66486,000
Jun 6, 202491.2198.3291.0497.8597.85789,200
Jun 5, 202485.9891.5184.8090.5190.51468,500
Jun 4, 202483.5285.7182.6085.1885.18377,400
Jun 3, 202488.9189.1183.8584.0784.07351,600
May 31, 202489.4189.8686.6088.2188.21243,500
May 30, 202487.1388.4886.0988.1388.13498,900
May 29, 202486.3587.4285.0986.7586.75264,200
May 28, 202490.1290.3286.9687.7787.77281,700
May 24, 202488.1090.3687.0288.9488.94279,600
May 23, 202491.0791.0786.4088.0488.04509,400
May 22, 202491.0991.7889.9890.5990.59314,500
May 21, 202492.3993.2991.3091.5091.50257,700
May 20, 202494.3394.9790.8992.6192.61371,600
May 17, 202498.8898.8890.6494.8394.83830,800
May 16, 2024100.72101.5698.5998.7098.70173,300
May 15, 2024101.51101.6599.00100.59100.59250,800
May 14, 2024100.18100.7798.3099.4199.41423,900
May 13, 2024100.26101.5497.7798.8798.87260,600
May 10, 2024100.83101.7996.3199.0199.01376,600
May 9, 202498.39101.1298.3999.8899.88267,100
May 8, 2024105.34105.3498.5398.7698.76601,000
May 7, 2024106.55106.98104.18106.22106.22488,100
May 6, 2024102.84107.85102.80106.83106.83565,700
May 3, 2024108.91113.00102.55102.68102.68887,500
May 2, 2024112.22112.22108.56110.88110.88588,400
May 1, 2024110.02113.20108.78111.74111.74491,800
Apr 30, 2024107.35110.15107.35109.58109.58286,400
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 9, 2024113.71115.57112.37113.19113.19235,300
Apr 8, 2024112.80114.53110.00113.04113.04244,900
Apr 5, 2024106.74112.78106.57111.76111.76892,500
Apr 4, 2024109.28111.42106.20107.31107.31888,000

Related Tickers

PEN Penumbra, Inc.
273.24
-1.48%
 
CNMD CONMED Corporation
57.90
-4.19%
 
PODD Insulet Corporation
256.80
-4.58%
 
ITGR Integer Holdings Corporation
116.07
-4.14%
 
INSP Inspire Medical Systems, Inc.
149.41
-6.36%
 
LIVN LivaNova PLC
37.48
-5.11%
 
NPCE NeuroPace, Inc.
13.01
-3.91%
 
SNN Smith & Nephew plc
27.94
-0.68%
 
TMCI Treace Medical Concepts, Inc.
7.83
-5.89%
 
GKOS Glaukos Corporation
87.00
-13.03%