Australia markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.71-3.57 (-5.39%)
At close: 04:00PM EDT
62.89 +0.18 (+0.29%)
After hours: 06:18PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202465.9266.8561.3662.7162.71894,900
03 Oct 202470.7470.7465.6466.2866.28592,700
02 Oct 202470.8071.4969.0071.0371.03328,500
01 Oct 202473.5773.5768.9771.5871.58534,400
30 Sept 202472.5475.0072.2374.2474.24339,800
27 Sept 202473.2473.6871.9172.8772.87421,300
26 Sept 202474.6874.9671.4271.6371.63324,100
25 Sept 202471.1273.9370.9172.6972.69534,300
24 Sept 202470.3571.3569.8670.3070.30354,200
23 Sept 202470.0371.5169.5270.0570.05475,900
20 Sept 202472.7373.5969.6970.0070.00580,900
19 Sept 202473.6774.8572.4473.0873.08367,600
18 Sept 202471.0375.0670.5171.0371.03457,900
17 Sept 202474.3375.3570.8171.5171.51354,900
16 Sept 202477.2077.9473.6073.7073.70308,400
13 Sept 202475.6177.9675.2476.6176.61227,700
12 Sept 202475.3076.0674.3374.7674.76371,200
11 Sept 202472.2474.9971.1874.8374.83365,000
10 Sept 202470.4773.0768.5872.4172.41525,500
09 Sept 202467.4370.7767.3169.9869.98873,100
06 Sept 202465.3367.4561.9467.2067.20766,600
05 Sept 202468.9869.0060.8865.2165.211,093,000
04 Sept 202467.6971.7666.0968.9868.98665,000
03 Sept 202469.9771.3367.3868.0068.00461,400
30 Aug 202472.4073.4170.2770.8870.88510,700
29 Aug 202469.5578.9269.0572.4272.42772,900
28 Aug 202467.3169.1266.9368.5668.56215,200
27 Aug 202469.8969.8967.7167.9567.95521,100
26 Aug 202470.2570.2568.5969.8169.81481,500
23 Aug 202470.8472.1169.5570.0170.01322,100
22 Aug 202471.4471.6368.7869.8469.84276,900
21 Aug 202470.2870.8967.9970.6770.67373,000
20 Aug 202469.5070.7068.2369.9369.93776,400
19 Aug 202465.3870.0063.6569.6869.68579,200
16 Aug 202466.3067.1664.8865.4865.48421,100
15 Aug 202468.6869.7865.5566.6266.62652,000
14 Aug 202466.7468.2566.2166.4966.49701,200
13 Aug 202465.1668.7764.3566.4866.481,007,200
12 Aug 202471.0771.0764.5464.6464.64544,800
09 Aug 202470.3472.3269.3770.9970.99436,200
08 Aug 202469.1370.9268.0770.8670.86333,900
07 Aug 202473.1775.0068.1268.5068.50380,800
06 Aug 202471.8173.6468.0772.8372.83681,100
05 Aug 202470.9371.7065.5470.7770.77905,200
02 Aug 202475.1979.4171.5373.8873.881,772,300
01 Aug 202486.3387.0583.6384.2284.22886,400
31 July 202489.6789.7485.8186.2586.25429,900
30 July 202488.5891.6687.3589.1089.10401,100
29 July 202489.1491.2987.5188.5788.57494,900
26 July 202495.5495.5486.7788.3488.34753,000
25 July 202496.9699.0294.7494.9394.93228,200
24 July 202499.00100.3196.5997.3697.36211,000
23 July 202498.26102.5098.00100.15100.15217,600
22 July 202499.32100.7097.3599.0299.02168,700
19 July 202499.2999.6396.1798.9798.97199,700
18 July 2024101.36104.3097.2998.5198.51231,100
17 July 2024103.55105.73100.22101.19101.19291,800
16 July 202499.59105.5799.59104.96104.96420,900
15 July 202497.0198.9595.7198.6098.60322,600
12 July 202498.2199.7595.9496.1996.19160,700
11 July 202495.60100.0495.2697.2997.29249,400
10 July 202496.7396.7392.1894.8094.80257,200
09 July 202495.9596.8894.0795.3795.37214,200
08 July 2024100.33102.1295.8695.9095.90288,500
05 July 202496.06101.6694.9899.5199.51331,400
03 July 202498.6199.1390.9396.7696.76480,200
02 July 2024105.65106.9998.1198.6198.61514,700
01 July 2024107.50109.50104.50106.45106.45305,200
28 June 2024104.86108.33104.11107.64107.64655,200
27 June 2024102.54104.54102.54104.38104.38110,600
26 June 2024100.84103.77100.84102.85102.85218,200
25 June 2024101.85102.08100.00101.66101.66185,700
24 June 2024102.34105.35100.10101.84101.84283,600
21 June 2024105.28105.64101.46103.02103.02981,700
20 June 202499.75107.0499.75105.37105.37643,900
18 June 202495.26102.0793.5498.1698.16424,200
17 June 202493.9196.1192.4595.7595.75208,900
14 June 202492.3794.3691.1094.3394.33235,200
13 June 202491.5992.8790.5592.8092.80252,500
12 June 202494.8097.0491.2892.5092.50430,600
11 June 202494.0494.9592.0192.7192.71497,600
10 June 202494.6896.4693.2995.1395.13298,600
07 June 202496.3897.4594.6495.6695.66486,000
06 June 202491.2198.3291.0497.8597.85789,200
05 June 202485.9891.5184.8090.5190.51468,500
04 June 202483.5285.7182.6085.1885.18377,400
03 June 202488.9189.1183.8584.0784.07351,600
31 May 202489.4189.8686.6088.2188.21243,500
30 May 202487.1388.4886.0988.1388.13498,900
29 May 202486.3587.4285.0986.7586.75264,200
28 May 202490.1290.3286.9687.7787.77281,700
24 May 202488.1090.3687.0288.9488.94279,600
23 May 202491.0791.0786.4088.0488.04509,400
22 May 202491.0991.7889.9890.5990.59314,500
21 May 202492.3993.2991.3091.5091.50257,700
20 May 202494.3394.9790.8992.6192.61371,600
17 May 202498.8898.8890.6494.8394.83830,800
16 May 2024100.72101.5698.5998.7098.70173,300
15 May 2024101.51101.6599.00100.59100.59250,800
14 May 2024100.18100.7798.3099.4199.41423,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...