Free Trial

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

→ HUGE BUY ALERT: Move Fast, Musk... (From Stansberry Research) (Ad)
Free IRTC Stock Alerts
$100.09
+1.22 (+1.23%)
(As of 09:57 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

iRhythm Technologies Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
-11.52%
3 Month
Performance
-12.52%
6 Month
Performance
+24.58%
Year-To-Date
Performance
-6.49%
1 Year
Performance
-20.71%
Receive IRTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iRhythm Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

IRTC Stock Chart for Tuesday, May, 14, 2024

IRTC Chart by TradingView

iRhythm Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$99.01$98.87
-0.14%		$101.54$97.77259,836 shs$3.07 billion
05/10/2024$99.88$99.01
-0.87%		$101.79$96.31376,591 shs$3.08 billion
05/09/2024$98.76$99.88
+1.13%		$101.06$98.39267,095 shs$3.11 billion
05/08/2024$106.22$98.76
-7.02%		$105.34$98.53601,028 shs$3.07 billion
05/07/2024$106.83$106.22
-0.57%		$106.98$104.35488,051 shs$3.30 billion
05/06/2024$102.68$106.83
+4.04%		$107.85$102.80565,740 shs$3.32 billion
05/03/2024$110.88$102.68
-7.40%		$113.00$102.55884,209 shs$3.20 billion
05/02/2024$111.74$110.88
-0.77%		$112.22$108.56587,936 shs$3.45 billion
05/01/2024$109.58$111.74
+1.97%		$113.20$108.86491,758 shs$3.48 billion
04/30/2024$108.64$109.58
+0.87%		$110.15$107.35286,427 shs$3.41 billion
04/29/2024$111.91$108.64
-2.92%		$112.58$108.27358,662 shs$3.38 billion
04/26/2024$111.27$111.91
+0.58%		$112.74$109.49427,515 shs$3.48 billion
04/25/2024$116.43$111.27
-4.43%		$114.42$110.93412,846 shs$3.46 billion
04/24/2024$116.34$116.43
+0.08%		$118.43$115.80330,725 shs$3.62 billion
04/23/2024$113.62$116.34
+2.39%		$116.42$112.83203,208 shs$3.62 billion
04/22/2024$112.09$113.62
+1.36%		$114.30$110.80301,248 shs$3.54 billion
04/19/2024$112.12$112.09
-0.03%		$114.63$110.39264,422 shs$3.49 billion
04/18/2024$111.49$112.12
+0.57%		$114.47$109.86261,499 shs$3.49 billion
04/17/2024$109.85$111.49
+1.49%		$113.04$108.84260,450 shs$3.47 billion
04/16/2024$109.48$109.85
+0.34%		$110.41$108.00179,305 shs$3.42 billion
04/15/2024$113.12$109.48
-3.22%		$113.91$108.71338,194 shs$3.39 billion
04/12/2024$114.84$113.12
-1.50%		$114.33$110.76209,414 shs$3.50 billion
04/11/2024$114.74$114.84
+0.09%		$116.56$113.20225,591 shs$3.56 billion
04/10/2024$113.19$114.74
+1.37%		$114.94$109.14495,573 shs$3.55 billion
04/09/2024$113.04$113.19
+0.13%		$115.56$112.44235,306 shs$3.51 billion
04/08/2024$111.76$113.04
+1.15%		$114.53$110.00244,876 shs$3.50 billion
04/05/2024$107.31$111.76
+4.15%		$112.76$106.58892,508 shs$3.46 billion
04/04/2024$107.50$107.31
-0.18%		$111.42$106.20887,983 shs$3.32 billion
04/03/2024$109.25$107.50
-1.60%		$110.24$106.571.01 million shs$3.33 billion
04/02/2024$115.55$109.25
-5.45%		$112.99$107.36919,923 shs$3.38 billion
04/01/2024$116.00$115.55
-0.39%		$116.20$113.58290,872 shs$3.58 billion
03/29/2024$116.00$116.00$118.04$113.27419,331 shs$3.59 billion
03/28/2024$115.76$116.00
+0.21%		$118.04$113.27419,331 shs$3.59 billion
03/27/2024$115.00$115.76
+0.66%		$117.56$114.75406,880 shs$3.59 billion
03/26/2024$112.64$115.00
+2.10%		$116.32$111.76607,346 shs$3.56 billion
03/25/2024$108.33$112.64
+3.98%		$112.98$108.89618,349 shs$3.49 billion
03/22/2024$109.49$108.33
-1.06%		$109.49$107.86132,314 shs$3.36 billion
03/21/2024$105.50$109.49
+3.78%		$110.47$105.97490,123 shs$3.39 billion
03/20/2024$104.25$105.50
+1.20%		$106.54$102.86336,761 shs$3.27 billion
03/19/2024$102.29$104.25
+1.92%		$105.16$101.01396,434 shs$3.23 billion
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
03/18/2024$102.09$102.29
+0.20%		$105.14$101.29391,058 shs$3.17 billion
03/15/2024$104.96$102.09
-2.73%		$104.34$101.03681,511 shs$3.16 billion
03/14/2024$104.76$104.96
+0.19%		$105.67$102.72311,739 shs$3.25 billion
03/13/2024$105.88$104.76
-1.06%		$106.52$103.71163,614 shs$3.25 billion
03/12/2024$107.28$105.88
-1.30%		$107.20$103.37483,982 shs$3.28 billion
03/11/2024$111.66$107.28
-3.92%		$110.82$106.88376,348 shs$3.32 billion
03/08/2024$112.00$111.66
-0.30%		$114.70$109.41762,837 shs$3.46 billion
03/07/2024$108.08$112.00
+3.63%		$112.56$107.84593,266 shs$3.47 billion
03/06/2024$107.43$108.08
+0.61%		$109.15$106.86647,561 shs$3.35 billion
03/05/2024$109.05$107.43
-1.49%		$108.88$105.802.27 million shs$3.33 billion
03/04/2024$120.52$109.05
-9.52%		$115.00$108.011.38 million shs$3.38 billion
03/01/2024$118.65$120.52
+1.58%		$121.75$116.13243,423 shs$3.73 billion
02/29/2024$118.28$118.65
+0.31%		$124.03$118.53447,869 shs$3.68 billion
02/28/2024$118.43$118.28
-0.13%		$119.13$112.26405,673 shs$3.66 billion
02/27/2024$106.11$118.43
+11.61%		$118.50$107.00515,833 shs$3.67 billion
02/26/2024$105.07$106.11
+0.99%		$106.71$103.35360,332 shs$3.29 billion
02/23/2024$115.07$105.07
-8.69%		$110.97$104.011.15 million shs$3.22 billion
02/22/2024$111.92$115.07
+2.81%		$116.56$111.10411,460 shs$3.53 billion
02/21/2024$112.17$111.92
-0.22%		$113.56$110.06227,066 shs$3.43 billion
02/20/2024$114.20$112.17
-1.78%		$114.11$110.73395,955 shs$3.44 billion
02/19/2024$114.20$114.20$117.30$114.11213,200 shs$3.50 billion
02/16/2024$117.64$114.20
-2.92%		$117.30$114.11213,210 shs$3.50 billion
02/15/2024$114.42$117.64
+2.81%		$119.59$115.25252,324 shs$3.61 billion
02/14/2024$112.87$114.42
+1.37%		$115.52$111.55364,697 shs$3.51 billion
02/13/2024$119.16$112.87
-5.28%		$116.01$112.43363,985 shs$3.46 billion

Related Companies:
This page (NASDAQ:IRTC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange