iRhythm Technologies Inc (IRTC) Historical Stock Data
96.14 ↑4.89 (5.36%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, IRTC is down -0.56% a day on average. There have been 10 days where iRhythm Technologies Inc closed green and 20 days where IRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 85.42 | 91.25 | ↑$5.83 (6.83%) | 85.02 | 91.41 | 674.51K |
| 2023-09-26 | 84.50 | 84.96 | ↑$0.46 (0.54%) | 82.65 | 85.40 | 301.74K |
| 2023-09-25 | 85.99 | 84.97 | ↓$1.02 (-1.19%) | 82.51 | 85.99 | 388K |
| 2023-09-22 | 87.45 | 85.50 | ↓$1.95 (-2.23%) | 84.78 | 87.99 | 397.58K |
| 2023-09-21 | 88.14 | 87.30 | ↓$0.84 (-0.95%) | 86.24 | 88.57 | 400.18K |
| 2023-09-20 | 94.18 | 89.37 | ↓$4.81 (-5.11%) | 89.18 | 94.18 | 320.20K |
| 2023-09-19 | 92.77 | 93.51 | ↑$0.74 (0.80%) | 92.02 | 93.64 | 241.12K |
| 2023-09-18 | 89.94 | 93.13 | ↑$3.19 (3.55%) | 89.34 | 93.23 | 346.64K |
| 2023-09-15 | 94.54 | 90.53 | ↓$4.01 (-4.24%) | 90.35 | 94.58 | 432.87K |
| 2023-09-14 | 96.78 | 94.20 | ↓$2.58 (-2.67%) | 94.00 | 97.55 | 408.55K |
| 2023-09-13 | 96.23 | 96.50 | ↑$0.27 (0.28%) | 94.42 | 98.63 | 545.87K |
| 2023-09-12 | 98.00 | 96.32 | ↓$1.68 (-1.71%) | 94.95 | 100.00 | 361.52K |
| 2023-09-11 | 96.99 | 100.17 | ↑$3.18 (3.28%) | 96.85 | 100.73 | 427.59K |
| 2023-09-08 | 97.63 | 96.27 | ↓$1.36 (-1.39%) | 96.21 | 97.73 | 258.65K |
| 2023-09-07 | 98.57 | 97.63 | ↓$0.94 (-0.95%) | 95.82 | 99.25 | 297.10K |
| 2023-09-06 | 99.82 | 98.77 | ↓$1.05 (-1.05%) | 97.40 | 99.82 | 272.06K |
| 2023-09-05 | 101.30 | 99.56 | ↓$1.74 (-1.72%) | 98.73 | 101.84 | 337.70K |
| 2023-09-01 | 103.65 | 102.42 | ↓$1.23 (-1.19%) | 101.50 | 104.23 | 180.71K |
| 2023-08-31 | 107.30 | 103.37 | ↓$3.93 (-3.66%) | 103.36 | 107.80 | 381.18K |
| 2023-08-30 | 105.10 | 107.28 | ↑$2.18 (2.07%) | 105.02 | 108.10 | 323.91K |
| 2023-08-29 | 100.92 | 105.10 | ↑$4.18 (4.14%) | 100.56 | 105.43 | 213.25K |
| 2023-08-28 | 104.03 | 100.90 | ↓$3.13 (-3.01%) | 100.56 | 104.61 | 275.80K |
| 2023-08-25 | 106.27 | 104.32 | ↓$1.95 (-1.83%) | 103.61 | 106.95 | 162.96K |
| 2023-08-24 | 108.10 | 105.92 | ↓$2.18 (-2.02%) | 104.95 | 108.10 | 222.98K |
| 2023-08-23 | 107.18 | 108.50 | ↑$1.32 (1.23%) | 106.64 | 109.00 | 158.80K |
| 2023-08-22 | 107.71 | 107.05 | ↓$0.66 (-0.61%) | 105.58 | 108.84 | 154.03K |
| 2023-08-21 | 109.65 | 107.48 | ↓$2.17 (-1.98%) | 107.46 | 110.62 | 182.68K |
| 2023-08-18 | 105.14 | 110.05 | ↑$4.91 (4.67%) | 105.09 | 110.21 | 326.43K |
| 2023-08-17 | 108.22 | 106.08 | ↓$2.14 (-1.98%) | 105.38 | 109.43 | 284.04K |
| 2023-08-16 | 113.57 | 108.29 | ↓$5.28 (-4.65%) | 108.15 | 114.92 | 358.51K |
Create an account or log in to view more rows.
$IRTC It’s that TIME!! To Double down!
$IRTC cup and handle!
$IRTC damn lots of volume came after hours just now
what the?
$IRTC The United States stock market is going to crash.
$IRTC recovery hasn’t even started yet.. imo
$IRTC Market is going to crash hard tomorrow.
$IRTC Don't hold!!! Buy it
$IRTC bought more
$IRTC I’m selling y’all have fun bag holding
$IRTC the FOMO will be epic