Australia markets open in 14 minutes

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.69+3.33 (+2.72%)
At close: 04:00PM EDT
125.69 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022120.09125.94120.09125.69125.69256,754
28 Sept 2022118.45124.22118.45122.36122.36366,100
27 Sept 2022121.50123.37116.15118.83118.83360,000
26 Sept 2022122.20125.46119.00119.09119.09543,700
23 Sept 2022126.44127.86120.20122.73122.73459,100
22 Sept 2022132.43133.67125.38129.42129.421,011,700
21 Sept 2022154.78155.00132.42132.43132.431,432,200
20 Sept 2022151.68156.24147.31155.44155.44346,900
19 Sept 2022149.10154.38145.88153.16153.16272,100
16 Sept 2022151.11152.76148.67150.01150.01500,000
15 Sept 2022157.50160.96154.62154.71154.71287,700
14 Sept 2022153.33160.04150.53159.48159.48225,400
13 Sept 2022151.66155.44150.29153.33153.33297,300
12 Sept 2022159.77161.05157.02158.92158.92415,000
09 Sept 2022157.66161.13154.05159.25159.25474,800
08 Sept 2022158.65164.69153.30154.86154.86544,000
07 Sept 2022150.80161.79150.71160.42160.42360,300
06 Sept 2022150.71153.85145.00151.02151.02382,300
02 Sept 2022153.35155.94147.33152.93152.93300,100
01 Sept 2022144.78150.51140.55150.25150.25280,600
31 Aug 2022146.77149.40144.06147.45147.45248,200
30 Aug 2022147.99147.99140.71143.90143.90217,300
29 Aug 2022144.94147.09143.07146.68146.68159,500
26 Aug 2022153.94154.28147.06147.72147.72192,400
25 Aug 2022153.12155.90152.18155.05155.05194,800
24 Aug 2022145.74153.86145.71152.10152.10214,200
23 Aug 2022142.79145.40141.06145.24145.24183,300
22 Aug 2022145.00148.90142.53143.20143.20222,900
19 Aug 2022150.42150.90146.33147.59147.59282,200
18 Aug 2022156.02156.43151.09152.50152.50227,100
17 Aug 2022151.84163.00151.84155.78155.78455,000
16 Aug 2022151.57154.67147.26154.30154.30345,700
15 Aug 2022150.52153.69149.41152.64152.64140,800
12 Aug 2022152.43154.58148.29151.42151.42219,700
11 Aug 2022150.89152.60148.75151.80151.80268,500
10 Aug 2022145.54151.35145.03149.72149.72259,700
09 Aug 2022147.73148.21139.29141.65141.65365,900
08 Aug 2022150.43161.74147.81149.62149.62469,900
05 Aug 2022150.33159.47148.80149.66149.66426,700
04 Aug 2022156.89157.03150.87153.42153.42382,400
03 Aug 2022153.97156.00150.41154.69154.69363,200
02 Aug 2022156.48158.90152.51154.38154.38249,200
01 Aug 2022152.60160.00152.60157.94157.94547,800
29 July 2022157.78159.00154.18154.63154.63238,900
28 July 2022154.25158.75148.89157.98157.98445,500
27 July 2022147.07154.07147.07153.59153.59360,700
26 July 2022147.32147.82144.00146.04146.04357,600
25 July 2022149.10151.03146.61147.63147.63301,600
22 July 2022154.00154.51147.79149.95149.95305,100
21 July 2022146.39153.65145.56152.28152.28352,600
20 July 2022143.12150.23143.12147.03147.03327,300
19 July 2022144.14149.01142.50143.10143.10565,800
18 July 2022145.26148.60140.60142.31142.31413,300
15 July 2022139.32144.73137.28143.82143.82415,700
14 July 2022131.66137.97128.02137.11137.11386,600
13 July 2022130.87139.88130.10132.55132.55337,400
12 July 2022134.42136.54131.02133.91133.91431,100
11 July 2022140.23142.37134.13135.12135.12563,300
08 July 2022131.01145.77130.95141.72141.722,842,600
07 July 2022110.57116.58110.40115.07115.07291,900
06 July 2022117.13118.32108.94110.28110.28237,900
05 July 2022108.96117.34107.48116.75116.75288,100
01 July 2022107.84112.37105.33112.25112.25252,500
30 June 2022113.70114.19107.29108.03108.03425,000
29 June 2022112.79116.56110.23116.38116.38270,000
28 June 2022114.73115.88110.77113.56113.56349,100
27 June 2022117.72117.72113.43113.95113.95364,800
24 June 2022109.88116.28109.14115.62115.62727,600
23 June 2022109.19111.04107.34109.98109.98368,900
22 June 2022108.89111.42106.99108.29108.29484,400
21 June 2022111.51114.73109.75111.26111.26628,000
17 June 2022108.05114.34106.84108.15108.15599,600
16 June 2022111.08112.20103.03107.95107.95443,200
15 June 2022114.83118.39110.76115.26115.26655,600
14 June 2022117.12117.91110.98113.92113.92311,300
13 June 2022129.54129.54114.78116.93116.93606,000
10 June 2022133.17137.67130.48134.51134.51370,900
09 June 2022144.53144.59133.45138.03138.03611,300
08 June 2022151.76152.57145.77149.22149.22351,700
07 June 2022145.97153.21145.82151.90151.90223,300
06 June 2022146.03147.70142.43147.15147.15203,000
03 June 2022140.71143.95138.51143.46143.46226,700
02 June 2022137.98150.67135.87143.11143.11367,800
01 June 2022140.85140.85130.86137.98137.98388,600
31 May 2022140.85144.68140.00140.85140.85450,700
27 May 2022137.22140.67134.65140.61140.61405,100
26 May 2022135.50137.78132.96136.54136.54263,700
25 May 2022130.10136.01128.11135.24135.24240,100
24 May 2022135.96136.00127.66130.43130.43245,600
23 May 2022133.39139.66129.79138.85138.85250,800
20 May 2022134.24138.65126.08132.99132.99268,800
19 May 2022124.52134.59124.52133.01133.01316,400
18 May 2022130.74133.15123.70125.54125.54281,900
17 May 2022136.02137.00132.31133.07133.07228,700
16 May 2022139.33142.15132.23133.00133.00239,100
13 May 2022129.77141.69128.93139.04139.04549,800
12 May 2022121.44131.14118.90129.78129.78420,800
11 May 2022132.65133.84120.63122.60122.60354,800
10 May 2022121.43138.47119.65133.00133.00647,600
09 May 2022122.28124.62113.26120.34120.34666,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...