iRhythm Technologies Inc (IRTC) Historical Stock Data

140.61 ↑4.07 (2.98%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, IRTC is down -0.61% a day on average. There have been 14 days where iRhythm Technologies Inc closed green and 16 days where IRTC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-27137.22140.61↑$3.39 (2.47%)134.65140.67405.09K
2022-05-26135.50136.54↑$1.04 (0.77%)132.96137.78261.25K
2022-05-25130.10135.24↑$5.14 (3.95%)128.83136.01235.76K
2022-05-24135.96130.43↓$5.53 (-4.07%)127.66136.00245.39K
2022-05-23133.39138.85↑$5.46 (4.09%)129.79139.67250.83K
2022-05-20134.24132.99↓$1.25 (-0.93%)126.08138.02268.76K
2022-05-19124.52133.01↑$8.49 (6.82%)124.52134.59301.83K
2022-05-18130.74125.54↓$5.20 (-3.98%)123.75133.00275.78K
2022-05-17136.02133.07↓$2.95 (-2.17%)132.31136.76217.48K
2022-05-16139.33133.00↓$6.33 (-4.54%)132.35142.15234.41K
2022-05-13129.77139.04↑$9.27 (7.14%)128.93141.69524.28K
2022-05-12121.44129.78↑$8.34 (6.87%)118.90131.14417.26K
2022-05-11132.65122.60↓$10.05 (-7.58%)120.63133.73353.90K
2022-05-10121.43133.00↑$11.57 (9.53%)119.65138.47646.65K
2022-05-09122.28120.34↓$1.94 (-1.59%)113.26124.39657.44K
2022-05-06149.13124.97↓$24.16 (-16.20%)121.07149.131.10M
2022-05-05128.15118.12↓$10.03 (-7.83%)114.85128.15407.26K
2022-05-04129.98129.72↓$0.26 (-0.20%)119.71130.09350.34K
2022-05-03128.01128.68↑$0.67 (0.52%)125.59131.28215.57K
2022-05-02123.46128.01↑$4.55 (3.69%)121.60128.43295.30K
2022-04-29124.74123.37↓$1.37 (-1.10%)122.41131.80474.20K
2022-04-28131.64124.49↓$7.15 (-5.43%)117.31131.64362.12K
2022-04-27128.22129.92↑$1.70 (1.33%)127.60132.27257.26K
2022-04-26129.77127.95↓$1.82 (-1.40%)126.01131.36194.69K
2022-04-25125.89131.80↑$5.91 (4.69%)125.89132.68177.98K
2022-04-22132.61126.23↓$6.38 (-4.81%)124.75133.08286.60K
2022-04-21145.04133.93↓$11.11 (-7.66%)133.39149.30229.09K
2022-04-20140.43142.53↑$2.10 (1.50%)135.82144.97211.24K
2022-04-19136.30139.49↑$3.19 (2.34%)136.30143.79285.86K
2022-04-18143.17136.76↓$6.41 (-4.48%)134.47143.17270.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.