Australia markets open in 7 hours 14 minutes

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.73+3.98 (+4.16%)
As of 12:46PM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202495.26102.0793.5499.7399.73154,773
17 June 202493.9196.1192.4595.7595.75205,900
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
13 May 2024100.26101.5497.7798.8798.87260,600
10 May 2024100.83101.7996.3199.0199.01376,600
09 May 202498.39101.1298.3999.8899.88267,100
08 May 2024105.34105.3498.5398.7698.76601,000
07 May 2024106.55106.98104.18106.22106.22488,100
06 May 2024102.84107.85102.80106.83106.83565,700
03 May 2024108.91113.00102.55102.68102.68887,500
02 May 2024112.22112.22108.56110.88110.88588,400
01 May 2024110.02113.20108.78111.74111.74491,800
30 Apr 2024107.35110.15107.35109.58109.58286,400
29 Apr 2024112.30112.57108.27108.64108.64358,700
26 Apr 2024110.98112.74109.49111.91111.91427,500
25 Apr 2024114.42114.42110.93111.27111.27412,800
24 Apr 2024116.52118.43115.22116.43116.43330,700
23 Apr 2024114.47116.42112.83116.34116.34203,300
22 Apr 2024112.51114.44110.80113.62113.62301,200
19 Apr 2024111.55114.63110.39112.09112.09264,400
18 Apr 2024111.95114.47109.86112.12112.12261,500
17 Apr 2024110.41113.04108.84111.49111.49260,500
16 Apr 2024108.70110.41108.00109.85109.85179,400
15 Apr 2024112.88113.96108.70109.48109.48338,200
12 Apr 2024114.25114.33110.76113.12113.12209,400
11 Apr 2024115.92116.56113.20114.84114.84225,600
10 Apr 2024109.14114.94109.14114.74114.74495,600
09 Apr 2024113.71115.57112.37113.19113.19235,300
08 Apr 2024112.80114.53110.00113.04113.04244,900
05 Apr 2024106.74112.78106.57111.76111.76892,500
04 Apr 2024109.28111.42106.20107.31107.31888,000
03 Apr 2024107.93110.24106.57107.50107.501,008,800
02 Apr 2024112.99112.99107.36109.25109.25919,900
01 Apr 2024115.72116.33113.58115.55115.55290,900
28 Mar 2024115.39118.04113.27116.00116.00419,300
27 Mar 2024116.09117.56114.75115.76115.76406,900
26 Mar 2024114.49116.32111.76115.00115.00607,400
25 Mar 2024109.20112.98108.89112.64112.64618,300
22 Mar 2024109.49109.49107.71108.33108.33132,300
21 Mar 2024105.97110.47105.97109.49109.49490,100
20 Mar 2024104.26106.56102.85105.50105.50336,800
19 Mar 2024102.13105.16101.01104.25104.25413,800
18 Mar 2024102.78105.14101.29102.29102.29425,600
15 Mar 2024104.28104.34101.03102.09102.09681,500
14 Mar 2024104.95105.67102.72104.96104.96311,700
13 Mar 2024105.17106.52103.71104.76104.76170,700
12 Mar 2024106.66107.20103.37105.88105.88484,000
11 Mar 2024110.73110.82106.88107.28107.28376,300
08 Mar 2024112.00114.70109.41111.66111.66762,800
07 Mar 2024108.94112.56107.83112.00112.00629,300
06 Mar 2024108.31109.15106.86108.08108.08647,600
05 Mar 2024108.01108.88105.80107.43107.432,271,800
04 Mar 2024113.36115.00108.01109.05109.051,378,500
01 Mar 2024118.10121.75116.13120.52120.52243,400
29 Feb 2024119.61124.11118.53118.65118.65447,900
28 Feb 2024117.83119.13112.26118.28118.28407,100
27 Feb 2024107.00118.50107.00118.43118.43516,100
26 Feb 2024104.53106.71103.35106.11106.11360,300
23 Feb 2024110.00110.96104.01105.07105.071,150,900
22 Feb 2024111.92116.56111.10115.07115.07413,700
21 Feb 2024111.08113.56110.06111.92111.92227,100
20 Feb 2024113.05114.11110.73112.17112.17396,000
16 Feb 2024116.48117.30114.11114.20114.20213,200
15 Feb 2024115.25119.59115.25117.64117.64252,300
14 Feb 2024113.94115.52111.08114.42114.42364,700
13 Feb 2024114.28116.49112.42112.87112.87364,000
12 Feb 2024121.16122.31119.16119.16119.16327,200
09 Feb 2024122.00122.22120.10121.38121.38246,500
08 Feb 2024119.50121.32118.90121.07121.07200,200
07 Feb 2024118.78121.00117.54119.89119.89249,600
06 Feb 2024117.20119.56115.25119.23119.23350,400
05 Feb 2024118.53118.82116.75117.02117.02228,200
02 Feb 2024121.84121.84117.90119.89119.89290,800
01 Feb 2024120.54123.87119.88123.61123.61261,000
31 Jan 2024117.90121.95117.45119.78119.78352,600
30 Jan 2024120.49120.49117.27117.98117.98236,300
29 Jan 2024117.46121.31117.43121.16121.16240,400
26 Jan 2024119.09119.09116.07117.47117.47306,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...