Australia markets close in 3 hours 58 minutes

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.31+3.08 (+3.17%)
At close: 04:00PM EST
101.41 +1.10 (+1.10%)
After hours: 04:19PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202397.05101.6196.75100.31100.31197,400
26 Jan 202397.9798.5794.5197.2397.23135,600
25 Jan 202398.0698.0696.0996.4196.41105,800
24 Jan 202399.98101.1198.8399.4099.4092,700
23 Jan 2023100.18101.5598.96100.18100.18206,600
20 Jan 2023101.61102.1298.8999.9099.90225,500
19 Jan 202399.68101.4098.46100.11100.11236,100
18 Jan 2023106.87107.0099.30101.11101.11211,800
17 Jan 2023101.23106.49100.20106.01106.01209,800
13 Jan 2023101.94104.5498.77101.79101.79207,500
12 Jan 2023105.70105.92101.54102.90102.90448,400
11 Jan 202399.00106.9899.00105.22105.22662,200
10 Jan 202388.02101.0087.2498.9998.99598,100
09 Jan 202387.0092.9586.0787.8387.83356,800
06 Jan 202387.7288.6885.7485.8985.89464,800
05 Jan 202393.5194.6887.8588.1088.10280,500
04 Jan 202394.5095.5992.7294.4794.47199,800
03 Jan 202395.0096.6992.8394.0894.08271,900
30 Dec 202292.0594.2091.1993.6793.67260,600
29 Dec 202292.3694.0791.5893.2993.29129,000
28 Dec 202290.3190.9088.7390.7990.79172,700
27 Dec 202294.5294.5289.7489.8989.89221,100
23 Dec 202295.0695.7892.7295.2295.22206,100
22 Dec 202296.6196.6192.1695.8095.80192,400
21 Dec 202293.9997.3392.5896.9196.91353,300
20 Dec 202291.7193.4190.8093.1993.19243,500
19 Dec 202293.9093.9091.4692.7792.77258,000
16 Dec 202293.7596.0391.4394.6394.63586,300
15 Dec 202295.5897.5893.3995.5695.56442,800
14 Dec 2022100.01100.2495.5797.2297.22361,600
13 Dec 2022104.64106.9397.39100.52100.52378,400
12 Dec 202299.02102.9698.85100.44100.44392,000
09 Dec 202298.68101.4197.4499.3199.31217,500
08 Dec 202299.37101.0096.9199.1099.10200,200
07 Dec 202295.2798.5795.0298.3798.37262,900
06 Dec 2022101.80102.4994.6695.6995.69424,200
05 Dec 2022109.79110.87100.29102.75102.75443,500
02 Dec 2022106.78111.14105.21110.90110.90241,100
01 Dec 2022109.14111.36106.99108.37108.37259,100
30 Nov 2022104.45109.38103.49109.05109.05266,400
29 Nov 2022106.22106.98103.30103.87103.87376,700
28 Nov 2022105.02107.18105.02106.37106.37308,100
25 Nov 2022105.10106.28102.95105.52105.52115,000
23 Nov 2022102.50106.11101.67105.51105.51181,600
22 Nov 2022100.60102.5098.37102.18102.18288,800
21 Nov 2022105.75106.63101.14101.25101.25338,200
18 Nov 2022108.98108.98105.33106.62106.62249,700
17 Nov 2022105.13107.48103.72106.27106.27346,100
16 Nov 2022106.79108.67103.70107.23107.23324,100
15 Nov 2022109.67112.77107.50108.30108.30338,500
14 Nov 2022109.51110.83105.04107.20107.20466,900
11 Nov 202298.26111.9597.17110.14110.14949,500
10 Nov 2022100.45101.1897.6798.2498.24566,800
09 Nov 202296.2997.0392.0196.1196.11704,500
08 Nov 2022100.65100.6595.5796.8096.80457,900
07 Nov 2022104.53105.4099.18100.44100.44713,700
04 Nov 2022108.52108.7598.24102.87102.87906,900
03 Nov 2022118.23118.74106.95107.10107.10571,600
02 Nov 2022128.00134.97114.11121.17121.171,562,000
01 Nov 2022130.26131.51126.74126.77126.77384,000
31 Oct 2022128.01129.63125.86127.49127.49244,900
28 Oct 2022124.11129.70124.11128.72128.72205,500
27 Oct 2022125.11128.89122.87124.47124.47324,000
26 Oct 2022126.34131.90124.23124.33124.33361,000
25 Oct 2022118.12128.29118.12125.34125.34565,300
24 Oct 2022114.58117.98111.22117.83117.83676,300
21 Oct 2022113.76114.99110.08114.49114.49652,500
20 Oct 2022119.76119.76112.69113.74113.74352,000
19 Oct 2022118.60119.42115.86119.27119.27180,200
18 Oct 2022122.29126.20119.99121.01121.01241,200
17 Oct 2022120.28122.11117.34117.63117.63257,400
14 Oct 2022119.95120.11116.01116.46116.46246,000
13 Oct 2022115.92122.45114.48118.94118.94219,400
12 Oct 2022120.24120.99117.71119.80119.80225,500
11 Oct 2022119.05123.28115.90119.69119.69209,800
10 Oct 2022122.89123.21119.97120.26120.26252,100
07 Oct 2022130.44131.00121.94122.93122.93377,000
06 Oct 2022135.67138.38131.35132.37132.37203,600
05 Oct 2022132.30137.83130.11136.77136.77322,200
04 Oct 2022131.65136.28131.65134.63134.63503,400
03 Oct 2022125.27132.85124.42127.51127.51477,700
30 Sept 2022124.59131.55124.59125.28125.28617,600
29 Sept 2022120.09125.94120.05125.69125.69256,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...