Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free irtc Stock Alerts

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

$62.49
+0.72 (+1.17%)
(As of 10/17/2024 ET)
Compare

iRhythm Technologies Stock Price Performance

5 Day
Performance
+9.50%
1 Month
Performance
-12.61%
3 Month
Performance
-38.24%
6 Month
Performance
-43.95%
Year-To-Date
Performance
-41.62%
1 Year
Performance
-26.40%
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 Porter & Company
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Click here to watch it now.

IRTC Stock Chart for Thursday, October, 17, 2024

IRTC Chart by TradingView

iRhythm Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2024$61.77$62.49
+1.17%		$64.05$62.20582,269 shs$1.94 billion
10/16/2024$60.13$61.77
+2.73%		$62.64$60.37659,578 shs$1.92 billion
10/15/2024$57.94$60.13
+3.79%		$60.38$57.43590,416 shs$1.87 billion
10/14/2024$57.07$57.94
+1.52%		$58.98$55.92597,755 shs$1.80 billion
10/11/2024$57.38$57.07
-0.54%		$58.52$56.70600,139 shs$1.78 billion
10/10/2024$58.67$57.38
-2.20%		$58.40$56.50431,725 shs$1.78 billion
10/09/2024$60.19$58.67
-2.53%		$61.46$58.35487,172 shs$1.82 billion
10/08/2024$60.36$60.19
-0.28%		$62.03$59.26543,090 shs$1.87 billion
10/07/2024$62.71$60.36
-3.75%		$62.97$60.09806,989 shs$1.88 billion
10/04/2024$66.28$62.71
-5.39%		$66.85$61.36894,886 shs$1.95 billion
10/03/2024$71.03$66.28
-6.69%		$70.74$65.64592,682 shs$2.06 billion
10/02/2024$71.58$71.03
-0.77%		$71.49$69.06328,506 shs$2.21 billion
10/01/2024$74.24$71.58
-3.58%		$73.57$68.98532,768 shs$2.23 billion
09/30/2024$72.87$74.24
+1.88%		$75.00$72.23339,847 shs$2.31 billion
09/27/2024$71.63$72.87
+1.73%		$73.68$71.97421,272 shs$2.27 billion
09/26/2024$72.69$71.63
-1.46%		$74.96$71.42324,057 shs$2.24 billion
09/25/2024$70.30$72.69
+3.40%		$73.86$70.99534,261 shs$2.27 billion
09/24/2024$70.05$70.30
+0.36%		$71.35$69.86354,196 shs$2.19 billion
09/23/2024$70.00$70.05
+0.07%		$71.51$69.52475,567 shs$2.18 billion
09/20/2024$73.08$70.00
-4.21%		$73.59$69.70580,859 shs$2.18 billion
09/19/2024$71.03$73.08
+2.89%		$74.85$72.44367,631 shs$2.27 billion
09/18/2024$71.51$71.03
-0.67%		$75.06$70.51457,863 shs$2.21 billion
09/17/2024$73.70$71.51
-2.97%		$75.35$70.81354,888 shs$2.22 billion
09/16/2024$76.61$73.70
-3.80%		$77.94$73.61308,434 shs$2.30 billion
09/13/2024$74.76$76.61
+2.47%		$77.96$75.24227,727 shs$2.39 billion
09/12/2024$74.83$74.76
-0.09%		$76.06$74.33371,233 shs$2.33 billion
09/11/2024$72.41$74.83
+3.34%		$74.99$71.18364,879 shs$2.34 billion
09/10/2024$69.98$72.41
+3.47%		$73.07$68.58525,448 shs$2.26 billion
09/09/2024$67.20$69.98
+4.14%		$70.77$67.31851,836 shs$2.19 billion
09/06/2024$65.21$67.20
+3.05%		$67.44$61.94766,606 shs$2.09 billion
09/05/2024$68.98$65.21
-5.47%		$69.00$60.881.09 million shs$2.03 billion
09/04/2024$68.00$68.98
+1.44%		$71.76$66.09664,966 shs$2.15 billion
09/03/2024$70.88$68.00
-4.06%		$70.83$67.38461,429 shs$2.12 billion
09/02/2024$70.88$70.88$73.41$70.27510,600 shs$2.21 billion
08/30/2024$72.42$70.88
-2.13%		$73.41$70.27509,328 shs$2.20 billion
08/29/2024$68.56$72.42
+5.63%		$78.92$69.05772,899 shs$2.25 billion
08/28/2024$67.95$68.56
+0.90%		$69.12$66.95215,171 shs$2.13 billion
08/27/2024$69.81$67.95
-2.66%		$69.89$67.72519,559 shs$2.11 billion
08/26/2024$70.01$69.81
-0.29%		$70.25$68.66481,501 shs$2.17 billion
08/23/2024$69.84$70.01
+0.24%		$72.11$69.55322,120 shs$2.18 billion
The real reason Elon is fully endorsing Trump (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
08/22/2024$70.67$69.84
-1.17%		$71.63$68.78276,939 shs$2.17 billion
08/21/2024$69.93$70.67
+1.06%		$70.89$67.99372,975 shs$2.20 billion
08/20/2024$69.68$69.93
+0.36%		$70.70$68.23776,149 shs$2.18 billion
08/19/2024$65.48$69.68
+6.41%		$70.00$63.65579,165 shs$2.17 billion
08/16/2024$66.62$65.48
-1.71%		$67.16$64.88421,138 shs$2.04 billion
08/15/2024$66.49$66.62
+0.20%		$69.78$65.55652,002 shs$2.07 billion
08/14/2024$66.48$66.49
+0.02%		$68.25$66.23701,093 shs$2.07 billion
08/13/2024$64.64$66.48
+2.85%		$68.65$64.351.01 million shs$2.07 billion
08/12/2024$70.99$64.64
-8.94%		$71.07$64.54544,805 shs$2.01 billion
08/09/2024$70.86$70.99
+0.18%		$72.30$69.37436,209 shs$2.21 billion
08/08/2024$68.50$70.86
+3.45%		$70.92$68.09333,868 shs$2.20 billion
08/07/2024$72.83$68.50
-5.95%		$75.00$68.12380,776 shs$2.13 billion
08/06/2024$70.77$72.83
+2.91%		$73.64$68.07681,097 shs$2.27 billion
08/05/2024$73.88$70.77
-4.21%		$71.70$65.55905,172 shs$2.20 billion
08/02/2024$84.22$73.88
-12.28%		$79.41$71.531.77 million shs$2.30 billion
08/01/2024$86.25$84.22
-2.35%		$87.05$83.70886,410 shs$2.62 billion
07/31/2024$89.10$86.25
-3.20%		$89.74$85.81429,832 shs$2.68 billion
07/30/2024$88.57$89.10
+0.60%		$91.66$87.35401,097 shs$2.77 billion
07/29/2024$88.34$88.57
+0.26%		$91.29$87.52494,911 shs$2.75 billion
07/26/2024$94.93$88.34
-6.94%		$95.54$86.77752,958 shs$2.75 billion
07/25/2024$97.36$94.93
-2.50%		$99.02$94.74228,184 shs$2.95 billion
07/24/2024$100.15$97.36
-2.79%		$100.22$96.59211,041 shs$3.03 billion
07/23/2024$99.02$100.15
+1.14%		$102.50$98.26217,622 shs$3.11 billion
07/22/2024$98.97$99.02
+0.05%		$100.11$97.36168,662 shs$3.08 billion
07/19/2024$98.51$98.97
+0.47%		$99.63$96.17199,725 shs$3.08 billion
07/18/2024$101.19$98.51
-2.65%		$104.30$97.29231,105 shs$3.06 billion
07/17/2024$104.96$101.19
-3.59%		$105.25$100.22291,752 shs$3.15 billion
07/16/2024$98.60$104.96
+6.45%		$105.57$99.59420,937 shs$3.26 billion

Related Companies:

This page (NASDAQ:IRTC) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Massive trading opportunity begins by October 21
October 21 could spark a mania among “next-generation” AI stocks. That’s the newest prediction from a Wall Str...
Brownstone Research | Sponsored