iRhythm Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	120.15	120.15	116.75	118.14	118.14	201
2026-05-04	122.91	122.91	116.79	118.01	118.01	811
2026-05-01	130.00	130.00	118.64	119.32	119.32	86
2026-04-30	123.70	128.80	120.57	128.80	128.80	5
2026-04-29	122.22	122.28	119.91	120.07	120.07	108
2026-04-28	128.78	128.78	124.73	125.28	125.28	114
2026-04-27	122.35	127.26	119.93	127.26	127.26	4
2026-04-24	125.00	125.00	125.00	125.00	125.00	1
2026-04-23	120.93	124.76	119.55	121.45	121.45	4
2026-04-22	120.82	121.98	120.82	121.98	121.98	10
2026-04-21	126.48	126.48	120.82	120.82	120.82	22
2026-04-20	121.35	127.23	121.35	126.00	126.00	5
2026-04-17	125.67	127.38	125.67	127.38	127.38	79
2026-04-16	126.32	126.32	120.75	121.78	121.78	23
2026-04-15	123.81	125.88	123.81	124.52	124.52	43
2026-04-14	122.66	123.36	122.66	123.36	123.36	61
2026-04-13	117.93	119.00	115.76	119.00	119.00	5
2026-04-10	121.19	121.19	114.96	114.96	114.96	12
2026-04-09	119.39	120.51	118.41	118.41	118.41	9
2026-04-08	122.22	123.49	121.21	121.21	121.21	10
2026-04-07	119.48	119.48	116.63	116.66	116.66	35
2026-04-02	118.22	118.22	114.00	116.05	116.05	40
2026-04-01	120.15	120.15	117.88	119.89	119.89	2
2026-03-31	116.30	116.95	114.19	116.95	116.95	6
2026-03-30	120.69	121.02	118.91	119.31	119.31	6
2026-03-27	122.00	122.00	118.26	118.26	118.26	4
2026-03-26	123.72	123.72	122.79	122.79	122.79	6
2026-03-25	121.23	121.23	121.23	121.23	121.23	4
2026-03-24	117.51	118.51	117.51	118.14	118.14	15
2026-03-23	121.67	121.67	115.60	119.41	119.41	73
2026-03-20	122.39	122.39	116.81	116.81	116.81	3
2026-03-19	119.01	119.01	116.51	116.63	116.63	17
2026-03-18	115.16	116.35	114.86	116.35	116.35	4
2026-03-17	113.77	116.72	113.77	116.63	116.63	15
2026-03-16	114.30	115.55	111.76	114.77	114.77	25
2026-03-13	113.88	115.34	113.69	113.69	113.69	144
2026-03-12	117.04	120.00	115.28	115.37	115.37	76
2026-03-11	120.75	124.22	119.45	121.99	121.99	14
2026-03-10	125.00	125.00	120.44	120.96	120.96	8
2026-03-09	123.79	123.93	120.79	121.55	121.55	45
2026-03-06	124.49	125.96	124.49	125.96	125.96	41
2026-03-05	127.00	129.70	126.77	129.70	129.70	2
2026-03-04	123.08	123.08	123.08	123.08	123.08	0
2026-03-03	127.94	127.94	120.17	123.08	123.08	2
2026-03-02	128.38	132.45	127.43	130.56	130.56	4
2026-02-27	141.46	141.93	133.34	133.34	133.34	585
2026-02-26	134.00	134.00	134.00	134.00	134.00	1
2026-02-25	137.79	137.79	135.02	135.96	135.96	73
2026-02-24	142.89	143.36	140.91	143.36	143.36	26
2026-02-23	150.00	150.00	139.86	144.12	144.12	224
2026-02-20	155.36	164.20	148.11	149.25	149.25	613
2026-02-19	154.60	154.60	152.80	153.75	153.75	102
2026-02-18	146.79	151.43	146.79	151.43	151.43	2
2026-02-17	148.63	149.24	141.95	147.36	147.36	13
2026-02-16	146.46	146.46	146.46	146.46	146.46	0
2026-02-13	155.02	155.02	146.46	146.46	146.46	18
2026-02-12	153.51	154.43	153.51	154.43	154.43	4
2026-02-11	154.80	154.80	150.69	154.80	154.80	1
2026-02-10	148.53	152.33	148.53	152.33	152.33	2
2026-02-09	146.04	150.22	145.98	150.22	150.22	20

← NewerPage 3 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.