iRhythm Technologies Inc (IRTC) Historical Stock Data
111.49 ↑1.64 (1.49%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IRTC is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 102.78 | 102.29 | ↓$0.49 (-0.48%) | 101.29 | 105.14 | 425.60K |
| 2024-03-15 | 104.28 | 102.09 | ↓$2.19 (-2.10%) | 101.03 | 104.34 | 681.51K |
| 2024-03-14 | 104.95 | 104.96 | ↑$0.01 (0.01%) | 102.72 | 105.67 | 311.74K |
| 2024-03-13 | 105.17 | 104.76 | ↓$0.41 (-0.39%) | 103.71 | 106.52 | 170.71K |
| 2024-03-12 | 106.66 | 105.88 | ↓$0.78 (-0.73%) | 103.37 | 107.20 | 483.98K |
| 2024-03-11 | 110.73 | 107.28 | ↓$3.45 (-3.12%) | 106.88 | 110.82 | 376.35K |
| 2024-03-08 | 112.00 | 111.66 | ↓$0.34 (-0.30%) | 109.41 | 114.70 | 762.84K |
| 2024-03-07 | 108.94 | 112.00 | ↑$3.06 (2.81%) | 107.84 | 112.56 | 629.32K |
| 2024-03-06 | 108.31 | 108.08 | ↓$0.23 (-0.21%) | 106.86 | 109.15 | 639.92K |
Create an account or log in to view more rows.
$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!
$IRTC damn lots of volume came after hours just now
what the?