iRhythm Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	116.35	121.06	116.35	120.53	120.53	14
2026-07-28	114.50	115.08	114.50	115.08	115.08	16
2026-07-27	109.20	113.35	109.20	112.39	112.39	0
2026-07-24	108.80	110.30	107.35	109.01	109.01	3
2026-07-23	106.67	109.00	105.70	107.14	107.14	24
2026-07-22	109.80	109.80	109.80	109.80	109.80	0
2026-07-21	109.80	109.80	109.80	109.80	109.80	1
2026-07-20	109.80	109.80	109.80	109.80	109.80	1
2026-07-17	115.00	115.00	107.96	109.80	109.80	414
2026-07-16	110.77	118.79	110.77	116.97	116.97	22
2026-07-15	110.98	115.38	110.02	115.18	115.18	18
2026-07-14	115.11	119.00	112.34	112.34	112.34	2
2026-07-13	121.50	121.50	116.48	117.16	117.16	2
2026-07-10	117.95	117.95	114.41	115.70	115.70	3
2026-07-09	123.71	123.71	116.81	117.53	117.53	60
2026-07-08	122.81	123.80	122.73	123.76	123.76	3
2026-07-07	126.63	126.63	124.96	125.85	125.85	203
2026-07-06	127.00	127.00	125.01	126.35	126.35	6
2026-07-03	126.60	126.60	126.60	126.60	126.60	0
2026-07-02	124.87	126.81	124.81	126.60	126.60	3
2026-07-01	123.97	123.97	121.37	122.75	122.75	24
2026-06-30	117.13	117.18	117.13	117.18	117.18	6
2026-06-29	121.75	121.75	121.36	121.36	121.36	5
2026-06-26	115.95	120.09	115.95	120.09	120.09	18
2026-06-25	111.85	114.59	111.85	114.59	114.59	2
2026-06-24	108.49	114.00	108.49	113.24	113.24	54
2026-06-23	105.96	111.26	105.96	111.15	111.15	54
2026-06-22	105.15	105.15	104.20	104.35	104.35	123
2026-06-19	103.74	103.74	103.74	103.74	103.74	0
2026-06-18	104.00	104.18	97.710	103.74	103.74	24
2026-06-17	105.50	107.69	104.38	104.38	104.38	5
2026-06-16	111.30	111.30	107.72	110.40	110.40	510
2026-06-15	113.65	116.09	113.65	114.08	114.08	5
2026-06-12	110.65	111.77	110.65	111.77	111.77	17
2026-06-11	116.00	116.03	109.51	110.51	110.51	32
2026-06-10	113.62	118.00	113.62	115.33	115.33	25
2026-06-09	108.07	108.07	108.07	108.07	108.07	5
2026-06-08	110.00	110.47	108.10	110.47	110.47	9
2026-06-05	110.85	110.85	107.37	108.95	108.95	7
2026-06-04	104.74	111.96	104.74	108.03	108.03	33
2026-06-03	108.95	108.95	102.15	102.23	102.23	14
2026-06-02	109.20	109.20	106.29	107.69	107.69	16
2026-06-01	114.50	117.00	110.17	110.17	110.17	9
2026-05-29	115.59	117.41	114.68	114.97	114.97	2
2026-05-28	114.25	115.28	111.40	115.28	115.28	16
2026-05-27	115.08	115.08	108.96	109.62	109.62	14
2026-05-26	116.33	120.61	114.26	114.26	114.26	59
2026-05-22	120.00	122.43	115.80	116.60	116.60	17
2026-05-21	120.00	120.00	116.15	116.15	116.15	2
2026-05-20	118.88	120.01	114.76	115.55	115.55	34
2026-05-19	110.40	115.01	110.40	114.74	114.74	29
2026-05-18	115.03	117.72	110.75	110.98	110.98	24
2026-05-15	114.42	116.14	114.42	116.14	116.14	2
2026-05-14	116.48	118.78	112.61	113.95	113.95	4
2026-05-13	120.22	120.22	114.81	115.75	115.75	17
2026-05-12	122.00	122.00	116.45	117.50	117.50	8
2026-05-11	122.79	122.79	115.86	117.28	117.28	651
2026-05-08	124.02	125.30	121.37	121.67	121.67	5
2026-05-07	117.70	127.85	113.00	124.38	124.38	124
2026-05-06	120.00	120.00	114.42	116.62	116.62	143

← NewerPage 2 of 4 · 224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.