iRhythm Technologies Inc (IRTC) Historical Stock Data
178.37 ↓2.98 (-1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRTC is down -0.49% a day on average. There have been 13 days where iRhythm Technologies Inc closed green and 17 days where IRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 177.80 | 176.31 | ↓$1.49 (-0.84%) | 174.99 | 182.62 | 704.60K |
| 2025-11-10 | 175.81 | 176.30 | ↑$0.49 (0.28%) | 171.75 | 179.03 | 419.89K |
| 2025-11-07 | 177.68 | 174.60 | ↓$3.08 (-1.73%) | 171.72 | 178.75 | 365.53K |
| 2025-11-06 | 180.51 | 177.40 | ↓$3.11 (-1.72%) | 173.70 | 183.39 | 374.60K |
| 2025-11-05 | 181.27 | 180.49 | ↓$0.78 (-0.43%) | 176.34 | 181.27 | 370.28K |
| 2025-11-04 | 182.68 | 181.10 | ↓$1.58 (-0.86%) | 177.74 | 185.04 | 501.78K |
| 2025-11-03 | 184.81 | 185.00 | ↑$0.19 (0.10%) | 180.00 | 189.32 | 605.30K |
| 2025-10-31 | 207.44 | 187.30 | ↓$20.14 (-9.71%) | 185.90 | 212.00 | 1.38M |
| 2025-10-30 | 184.00 | 184.12 | ↑$0.12 (0.07%) | 181.42 | 188.69 | 561.96K |
| 2025-10-29 | 183.53 | 185.29 | ↑$1.76 (0.96%) | 183.53 | 190.86 | 456.22K |
| 2025-10-28 | 181.68 | 182.67 | ↑$0.99 (0.54%) | 181.00 | 188.53 | 472.72K |
| 2025-10-27 | 180.24 | 182.71 | ↑$2.47 (1.37%) | 179.93 | 183.77 | 262.60K |
| 2025-10-24 | 184.40 | 180.61 | ↓$3.79 (-2.06%) | 180.15 | 185.78 | 260.27K |
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