iRhythm Technologies Inc (IRTC) Historical Stock Data
175.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRTC is down -0.09% a day on average. There have been 11 days where iRhythm Technologies Inc closed green and 19 days where IRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 177.21 | 175.80 | ↓$1.41 (-0.80%) | 175.79 | 178.61 | 182.14K |
| 2025-12-23 | 179.33 | 178.45 | ↓$0.88 (-0.49%) | 176.89 | 180.40 | 537.01K |
| 2025-12-22 | 175.13 | 179.65 | ↑$4.52 (2.58%) | 174.60 | 182.38 | 458.92K |
| 2025-12-19 | 168.74 | 174.17 | ↑$5.43 (3.22%) | 168.74 | 178.07 | 822.61K |
| 2025-12-18 | 168.31 | 168.48 | ↑$0.17 (0.10%) | 166.49 | 173.25 | 538.07K |
| 2025-12-17 | 167.93 | 167.38 | ↓$0.55 (-0.33%) | 167.00 | 170.47 | 305.76K |
| 2025-12-16 | 168.80 | 167.90 | ↓$0.90 (-0.53%) | 166.56 | 170.57 | 536.51K |
| 2025-12-15 | 168.58 | 169.00 | ↑$0.42 (0.25%) | 168.13 | 172.65 | 456.85K |
| 2025-12-12 | 169.00 | 168.83 | ↓$0.17 (-0.10%) | 167.07 | 172.28 | 518.06K |
| 2025-12-11 | 173.45 | 169.10 | ↓$4.35 (-2.51%) | 169.08 | 174.42 | 525.57K |
| 2025-12-10 | 172.70 | 172.37 | ↓$0.33 (-0.19%) | 166.76 | 176.14 | 601.79K |
| 2025-12-09 | 173.91 | 173.63 | ↓$0.28 (-0.16%) | 172.54 | 177.32 | 363.23K |
| 2025-12-08 | 178.57 | 173.33 | ↓$5.24 (-2.93%) | 171.24 | 178.57 | 331.77K |
| 2025-12-05 | 180.90 | 178.37 | ↓$2.53 (-1.40%) | 176.45 | 181.51 | 401.11K |
| 2025-12-04 | 182.04 | 181.35 | ↓$0.69 (-0.38%) | 179.18 | 184.03 | 390.15K |
| 2025-12-03 | 181.18 | 183.04 | ↑$1.86 (1.03%) | 179.64 | 187.98 | 339.90K |
| 2025-12-02 | 184.83 | 181.87 | ↓$2.96 (-1.60%) | 180.36 | 187.02 | 329.27K |
| 2025-12-01 | 183.92 | 182.74 | ↓$1.18 (-0.64%) | 181.58 | 186.87 | 356.57K |
| 2025-11-28 | 189.23 | 188.01 | ↓$1.22 (-0.64%) | 183.97 | 190.67 | 164.20K |
| 2025-11-26 | 188.30 | 186.66 | ↓$1.64 (-0.87%) | 186.02 | 192.47 | 309.36K |
| 2025-11-25 | 183.18 | 188.30 | ↑$5.12 (2.80%) | 181.97 | 189.73 | 615.30K |
| 2025-11-24 | 179.85 | 183.21 | ↑$3.36 (1.87%) | 178.66 | 187.25 | 649.35K |
| 2025-11-21 | 169.18 | 177.82 | ↑$8.64 (5.11%) | 169.18 | 180.31 | 510.83K |
| 2025-11-20 | 170.58 | 169.70 | ↓$0.88 (-0.52%) | 167.95 | 174.33 | 546.02K |
| 2025-11-19 | 170.04 | 167.19 | ↓$2.85 (-1.68%) | 166.07 | 171.38 | 465.12K |
| 2025-11-18 | 167.28 | 169.67 | ↑$2.39 (1.43%) | 164.51 | 174.66 | 551.28K |
| 2025-11-17 | 168.00 | 167.51 | ↓$0.49 (-0.29%) | 155.00 | 168.29 | 1.01M |
| 2025-11-14 | 166.64 | 170.82 | ↑$4.18 (2.51%) | 162.35 | 171.09 | 602K |
| 2025-11-13 | 183.30 | 168.50 | ↓$14.80 (-8.07%) | 168.50 | 184.49 | 653.47K |
| 2025-11-12 | 177.99 | 179.12 | ↑$1.13 (0.63%) | 177.38 | 181.38 | 656.12K |
Create an account or log in to view more rows.
$IRTC we always finish green after a red week. Less go!
$IRTC let’s go down baby 😉
$IRTC volume = money
$IRTC diamond balls
$IRTC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$IRTC bear trap dude
$IRTC added!
$IRTC is anyone really buying this shit
$IRTC about to pop IMHO
$IRTC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol