iRhythm Technologies Inc (IRTC) Historical Stock Data
111.70 ↑2.12 (1.93%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IRTC is up 0.35% a day on average. There have been 17 days where iRhythm Technologies Inc closed green and 13 days where IRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 107.35 | 109.58 | ↑$2.23 (2.08%) | 107.35 | 110.15 | 286.43K |
| 2024-04-29 | 112.30 | 108.64 | ↓$3.66 (-3.26%) | 108.27 | 112.58 | 358.66K |
| 2024-04-26 | 110.98 | 111.91 | ↑$0.93 (0.84%) | 109.49 | 112.74 | 427.52K |
| 2024-04-25 | 114.42 | 111.27 | ↓$3.15 (-2.75%) | 110.93 | 114.42 | 412.85K |
| 2024-04-24 | 116.52 | 116.43 | ↓$0.09 (-0.08%) | 115.23 | 118.43 | 330.73K |
| 2024-04-23 | 114.47 | 116.34 | ↑$1.87 (1.63%) | 112.83 | 116.42 | 203.26K |
| 2024-04-22 | 112.51 | 113.62 | ↑$1.11 (0.99%) | 110.80 | 114.44 | 301.25K |
| 2024-04-19 | 111.55 | 112.09 | ↑$0.54 (0.48%) | 110.39 | 114.63 | 264.42K |
| 2024-04-18 | 111.95 | 112.12 | ↑$0.17 (0.15%) | 109.86 | 114.47 | 261.50K |
| 2024-04-17 | 110.41 | 111.49 | ↑$1.08 (0.98%) | 108.84 | 113.04 | 260.45K |
| 2024-04-16 | 108.70 | 109.85 | ↑$1.15 (1.06%) | 108.00 | 110.41 | 179.41K |
| 2024-04-15 | 112.88 | 109.48 | ↓$3.40 (-3.01%) | 108.70 | 113.96 | 338.19K |
| 2024-04-12 | 114.25 | 113.12 | ↓$1.13 (-0.99%) | 110.76 | 114.33 | 209.41K |
| 2024-04-11 | 115.92 | 114.84 | ↓$1.08 (-0.93%) | 113.20 | 116.56 | 225.59K |
| 2024-04-10 | 109.14 | 114.74 | ↑$5.60 (5.13%) | 109.14 | 114.94 | 495.57K |
| 2024-04-09 | 113.71 | 113.19 | ↓$0.52 (-0.46%) | 112.37 | 115.57 | 235.31K |
| 2024-04-08 | 112.80 | 113.04 | ↑$0.24 (0.21%) | 110.00 | 114.53 | 244.88K |
| 2024-04-05 | 106.74 | 111.76 | ↑$5.02 (4.70%) | 106.58 | 112.78 | 892.51K |
| 2024-04-04 | 109.28 | 107.31 | ↓$1.97 (-1.80%) | 106.20 | 111.42 | 887.98K |
| 2024-04-03 | 107.93 | 107.50 | ↓$0.43 (-0.40%) | 106.57 | 110.24 | 1.01M |
| 2024-04-02 | 112.99 | 109.25 | ↓$3.74 (-3.31%) | 107.36 | 112.99 | 0.92M |
| 2024-04-01 | 115.72 | 115.55 | ↓$0.17 (-0.15%) | 113.58 | 116.33 | 290.87K |
| 2024-03-28 | 115.39 | 116.00 | ↑$0.61 (0.53%) | 113.27 | 118.04 | 419.33K |
| 2024-03-27 | 116.09 | 115.76 | ↓$0.33 (-0.28%) | 114.75 | 117.56 | 406.88K |
| 2024-03-26 | 114.49 | 115.00 | ↑$0.51 (0.45%) | 111.76 | 116.32 | 607.39K |
| 2024-03-25 | 109.20 | 112.64 | ↑$3.44 (3.15%) | 108.89 | 112.98 | 618.35K |
| 2024-03-22 | 109.49 | 108.33 | ↓$1.16 (-1.06%) | 107.71 | 109.49 | 132.31K |
| 2024-03-21 | 105.97 | 109.49 | ↑$3.52 (3.32%) | 105.97 | 110.47 | 490.12K |
| 2024-03-20 | 104.26 | 105.50 | ↑$1.24 (1.19%) | 102.85 | 106.56 | 336.76K |
| 2024-03-19 | 102.13 | 104.25 | ↑$2.12 (2.08%) | 101.01 | 105.16 | 413.85K |
Create an account or log in to view more rows.
$IRTC this is going to skyrocket tmr!!!
$IRTC omg lol
$IRTC Lol she wants higher
$IRTC buy and HODL
$IRTC nice!!!
$IRTC Don't like that...
$IRTC Be patient !!
$IRTC Buy the dip.
$IRTC It’s that TIME!! To Double down!
$IRTC cup and handle!