Free Trial

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free IRTC Stock Alerts
$94.83
-3.87 (-3.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

iRhythm Technologies Stock Price Performance

5 Day
Performance
-4.61%
1 Month
Performance
-15.40%
3 Month
Performance
-16.96%
6 Month
Performance
+16.41%
Year-To-Date
Performance
-11.41%
1 Year
Performance
-25.98%
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 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

IRTC Stock Chart for Sunday, May, 19, 2024

IRTC Chart by TradingView

iRhythm Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$98.70$94.83
-3.92%		$98.88$90.64830,766 shs$2.95 billion
05/16/2024$100.59$98.70
-1.88%		$101.56$98.59173,287 shs$3.07 billion
05/15/2024$99.41$100.59
+1.19%		$101.60$99.00250,847 shs$3.13 billion
05/14/2024$98.87$99.41
+0.55%		$100.77$98.30420,858 shs$3.09 billion
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
Automatic Income (from home) (Ad)

Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…

Watch this short video
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
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

Related Companies:
This page (NASDAQ:IRTC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry