iRhythm Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 153.59 | 153.59 | 147.24 | 148.03 | 148.03 | 13 |
| 2026-02-05 | 155.44 | 155.44 | 149.99 | 150.39 | 150.39 | 2 |
| 2026-02-04 | 161.41 | 161.41 | 153.50 | 153.50 | 153.50 | 21 |
| 2026-02-03 | 158.66 | 159.38 | 158.66 | 159.38 | 159.38 | 11 |
| 2026-02-02 | 159.00 | 159.00 | 154.49 | 157.38 | 157.38 | 7 |
| 2026-01-30 | 149.25 | 152.88 | 149.25 | 152.88 | 152.88 | 14 |
| 2026-01-29 | 152.00 | 153.25 | 150.51 | 150.51 | 150.51 | 10 |
| 2026-01-28 | 156.61 | 163.34 | 156.61 | 159.56 | 159.56 | 15 |
| 2026-01-27 | 156.80 | 158.79 | 155.16 | 155.16 | 155.16 | 49 |
| 2026-01-26 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | 1 |
| 2026-01-23 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 62 |
| 2026-01-22 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | 1 |
| 2026-01-21 | 167.35 | 167.35 | 161.90 | 165.10 | 165.10 | 13 |
| 2026-01-20 | 160.84 | 166.11 | 160.84 | 161.71 | 161.71 | 33 |
| 2026-01-19 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0 |
| 2026-01-16 | 173.90 | 173.90 | 170.98 | 171.18 | 171.18 | 10 |
| 2026-01-15 | 166.13 | 171.77 | 166.13 | 171.75 | 171.75 | 43 |
| 2026-01-14 | 155.00 | 160.23 | 155.00 | 160.23 | 160.23 | 20 |
| 2026-01-13 | 154.51 | 166.15 | 150.18 | 153.58 | 153.58 | 228 |
| 2026-01-12 | 176.96 | 178.78 | 159.24 | 164.39 | 164.39 | 148 |
| 2026-01-09 | 187.86 | 187.86 | 184.77 | 184.77 | 184.77 | 26 |
| 2026-01-08 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2 |
| 2026-01-07 | 184.21 | 191.13 | 184.21 | 191.13 | 191.13 | 18 |
| 2026-01-06 | 187.68 | 187.91 | 181.74 | 186.43 | 186.43 | 6 |
| 2026-01-05 | 179.86 | 183.00 | 175.84 | 182.44 | 182.44 | 6 |
| 2026-01-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2 |
| 2025-12-31 | 178.07 | 179.81 | 178.07 | 178.14 | 178.14 | 8 |
| 2025-12-30 | 175.38 | 178.85 | 175.38 | 178.12 | 178.12 | 98 |
| 2025-12-29 | 175.00 | 177.71 | 175.00 | 177.71 | 177.71 | 2 |
| 2025-12-24 | 178.87 | 179.23 | 176.79 | 179.23 | 179.23 | 1 |
| 2025-12-23 | 177.30 | 178.74 | 177.30 | 178.74 | 178.74 | 2 |
| 2025-12-22 | 175.13 | 175.13 | 171.29 | 171.29 | 171.29 | 5 |
| 2025-12-19 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2025-12-18 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2025-12-17 | 170.21 | 170.21 | 169.50 | 169.50 | 169.50 | 7 |
| 2025-12-16 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | 3 |
| 2025-12-15 | 167.01 | 170.24 | 167.01 | 169.66 | 169.66 | 2 |
| 2025-12-12 | 168.99 | 168.99 | 168.01 | 168.01 | 168.01 | 2 |
| 2025-12-11 | 171.20 | 171.42 | 171.20 | 171.42 | 171.42 | 0 |
| 2025-12-10 | 174.49 | 174.49 | 169.76 | 169.76 | 169.76 | 8 |
| 2025-12-09 | 173.51 | 176.07 | 173.51 | 176.07 | 176.07 | 9 |
| 2025-12-08 | 177.95 | 177.95 | 175.01 | 175.01 | 175.01 | 16 |
| 2025-12-05 | 180.47 | 182.04 | 177.33 | 177.33 | 177.33 | 5 |
| 2025-12-04 | 183.05 | 183.05 | 179.52 | 180.86 | 180.86 | 15 |
← NewerPage 4 of 4 · 224 trading days
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.