NASDAQ : IRTC
iRhythm Holdings, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 123.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
iRhythm Holdings, Inc. (IRTC) closed at 126.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 124.42 | 127.45 | 123.9 | 126.17 | 919,288 | +2.27% |
| 2026-10-30 | 128.095 | 128.1 | 122.43 | 123.37 | 533,412 | -3.47% |
| 2026-10-29 | 125.11 | 128.34 | 125.11 | 127.8 | 550,251 | +3.07% |
| 2026-10-28 | 123.5 | 125.57 | 122.65 | 123.99 | 632,228 | +0.19% |
| 2026-10-27 | 122.55 | 124.21 | 119.94 | 123.75 | 380,386 | +1.49% |
| 2026-10-26 | 120.62 | 122.335 | 115.925 | 121.93 | 434,851 | +0.54% |
| 2026-10-23 | 119.35 | 122.5 | 117.665 | 121.27 | 456,765 | +1.36% |
| 2026-10-22 | 113.22 | 119.85 | 113.12 | 119.64 | 501,716 | +5.36% |
| 2026-10-21 | 112.85 | 116.14 | 112.015 | 113.55 | 424,282 | -0.26% |
| 2026-10-20 | 110.68 | 114.945 | 110.68 | 113.85 | 499,225 | +3.88% |
| 2026-10-19 | 108.66 | 110.77 | 107.94 | 109.6 | 665,889 | +0.87% |
| 2026-10-16 | 110.89 | 113 | 108.51 | 108.66 | 398,643 | -0.63% |
| 2026-10-15 | 106.21 | 109.45 | 106.21 | 109.35 | 371,482 | +3.11% |
| 2026-10-14 | 106.57 | 107.35 | 104.52 | 106.05 | 482,610 | -1.54% |
| 2026-10-13 | 106.84 | 108.02 | 104.66 | 107.71 | 481,967 | +0.97% |
| 2026-10-12 | 107.12 | 107.28 | 105.25 | 106.68 | 384,429 | -0.02% |
| 2026-10-09 | 102.375 | 107.525 | 102.375 | 106.7 | 516,476 | +4.00% |
| 2026-10-08 | 104.41 | 104.41 | 100.7 | 102.6 | 668,321 | -2.28% |
| 2026-10-07 | 105.97 | 108.01 | 104.7 | 104.99 | 450,304 | -2.06% |
| 2026-10-06 | 109.53 | 111.22 | 106.007 | 107.2 | 418,094 | -1.73% |
| 2026-10-05 | 110.2 | 111.37 | 106.77 | 109.09 | 626,268 | -1.16% |
| 2026-10-02 | 112.05 | 112.05 | 109.27 | 110.37 | 350,172 | -0.61% |
| 2026-10-01 | 114.53 | 114.53 | 110.01 | 111.05 | 373,979 | -2.30% |
| 2026-09-30 | 114.51 | 114.75 | 112.19 | 113.66 | 339,817 | -0.49% |
| 2026-09-29 | 113 | 114.84 | 109.55 | 114.22 | 443,275 | +1.44% |
| 2026-09-28 | 110.38 | 112.949 | 109.175 | 112.6 | 454,728 | +2.01% |
| 2026-09-25 | 110.74 | 111.46 | 108.975 | 110.38 | 521,920 | -0.38% |
| 2026-09-24 | 111.57 | 112.08 | 109.5 | 110.8 | 488,550 | -0.85% |
| 2026-09-23 | 111.01 | 117.03 | 111.005 | 111.75 | 1,225,903 | +1.10% |
| 2026-09-22 | 111.64 | 112.2 | 109.65 | 110.53 | 402,812 | +0.14% |
| 2026-09-21 | 109.22 | 111.38 | 107.915 | 110.38 | 385,078 | +0.96% |
| 2026-09-18 | 112.05 | 112.46 | 108.58 | 109.33 | 690,926 | -2.17% |
| 2026-09-17 | 112.47 | 113.445 | 111.19 | 111.75 | 365,441 | -0.06% |
| 2026-09-16 | 111.84 | 114.22 | 111.13 | 111.82 | 479,690 | -0.05% |
| 2026-09-15 | 113.79 | 115.16 | 110.81 | 111.88 | 452,262 | -2.48% |
| 2026-09-14 | 113.17 | 115.48 | 112.45 | 114.72 | 606,282 | +2.95% |
| 2026-09-11 | 114.82 | 116.01 | 110.2 | 111.43 | 524,567 | -1.28% |
| 2026-09-10 | 118.08 | 121.55 | 112.33 | 112.88 | 727,313 | -5.60% |
| 2026-09-09 | 121.19 | 124.91 | 119.03 | 119.57 | 978,831 | -2.18% |
| 2026-09-08 | 121.38 | 123.93 | 119.94 | 122.24 | 480,092 | -0.67% |
| 2026-09-04 | 121.47 | 123.52 | 120.565 | 123.07 | 444,543 | -0.29% |
| 2026-09-03 | 124.43 | 125.35 | 120.78 | 123.43 | 430,064 | +0.77% |
| 2026-09-02 | 121.83 | 125.86 | 121.625 | 122.485 | 338,408 | +0.11% |
| 2026-09-01 | 119.45 | 124.72 | 117.445 | 122.35 | 597,770 | +2.87% |
| 2026-08-31 | 118.62 | 119.93 | 115.77 | 118.94 | 480,680 | -1.09% |
| 2026-08-28 | 117.23 | 121.2 | 115.04 | 120.25 | 439,398 | +3.37% |
| 2026-08-27 | 117.66 | 120.38 | 115.98 | 116.33 | 402,567 | -2.37% |
| 2026-08-26 | 121.24 | 122.63 | 117.59 | 119.15 | 467,751 | -3.20% |
| 2026-08-25 | 124.34 | 125.62 | 122.5 | 123.09 | 353,485 | -1.72% |
| 2026-08-24 | 129.01 | 129.95 | 125.05 | 125.25 | 363,438 | -2.54% |
| 2026-08-21 | 129.45 | 129.66 | 125.725 | 128.52 | 451,635 | +0.42% |
| 2026-08-20 | 124.59 | 128.805 | 123.97 | 127.98 | 673,230 | +2.59% |
| 2026-08-19 | 117.38 | 124.93 | 115.97 | 124.75 | 609,542 | +8.25% |
| 2026-08-18 | 116.97 | 120.34 | 114.945 | 115.24 | 570,576 | -1.44% |
| 2026-08-17 | 124.85 | 126.35 | 115.985 | 116.92 | 752,977 | -7.53% |
| 2026-08-14 | 123.45 | 128 | 120.54 | 126.44 | 485,074 | +2.66% |
| 2026-08-13 | 126.44 | 126.79 | 123.01 | 123.16 | 534,239 | -1.75% |
| 2026-08-12 | 120.08 | 126.22 | 120 | 125.35 | 982,036 | +2.86% |
| 2026-08-11 | 123.74 | 125.95 | 120.15 | 121.87 | 627,268 | -2.33% |
| 2026-08-10 | 126.5 | 128 | 121.415 | 124.78 | 1,070,998 | -2.39% |
| 2026-08-07 | 131.57 | 136.695 | 123.56 | 127.84 | 1,827,568 | -0.22% |
| 2026-08-06 | 122.82 | 128.48 | 122.11 | 128.12 | 1,206,111 | +2.91% |
| 2026-08-05 | 125.23 | 130 | 123.7 | 124.5 | 517,232 | -2.07% |
| 2026-08-04 | 124 | 127.79 | 124 | 127.13 | 636,372 | +1.98% |
| 2026-08-03 | 119.37 | 124.83 | 118.085 | 124.66 | 704,839 | +6.39% |
| 2026-07-31 | 117.49 | 120.11 | 116.5 | 117.17 | 469,835 | -1.60% |
| 2026-07-30 | 120 | 122.9 | 118.35 | 119.08 | 728,457 | -2.74% |
| 2026-07-29 | 116.31 | 123.75 | 116.31 | 122.44 | 917,998 | +4.32% |
| 2026-07-28 | 113.83 | 118.33 | 113.83 | 117.37 | 492,699 | +4.65% |
| 2026-07-27 | 110.81 | 114.505 | 110.81 | 112.15 | 427,509 | +2.70% |
| 2026-07-24 | 109.12 | 109.84 | 106.39 | 109.2 | 317,846 | +1.42% |
| 2026-07-23 | 107 | 107.92 | 105.68 | 107.67 | 383,691 | +1.51% |
| 2026-07-22 | 108.67 | 109.28 | 105.275 | 106.07 | 334,407 | -2.69% |
| 2026-07-21 | 109.82 | 111.545 | 108.78 | 109 | 369,770 | -2.13% |
| 2026-07-20 | 110.68 | 113.1 | 109.41 | 111.37 | 316,648 | +0.44% |
| 2026-07-17 | 113.94 | 114.99 | 108.3 | 110.88 | 681,247 | -3.88% |
| 2026-07-16 | 113.79 | 120.48 | 111 | 115.35 | 471,996 | +1.85% |
| 2026-07-15 | 111.78 | 115.77 | 110 | 113.26 | 383,863 | +0.63% |
| 2026-07-14 | 116.87 | 117.61 | 111.03 | 112.55 | 540,722 | -5.17% |
| 2026-07-13 | 117.54 | 118.74 | 115.11 | 118.68 | 617,077 | +2.20% |
| 2026-07-10 | 118.08 | 118.08 | 114.47 | 116.13 | 478,642 | -1.51% |
| 2026-07-09 | 125.16 | 125.16 | 116.03 | 117.915 | 702,978 | -5.92% |
| 2026-07-08 | 124.795 | 126.44 | 121.97 | 125.34 | 839,861 | +0.20% |
| 2026-07-07 | 127.92 | 129.89 | 124.21 | 125.09 | 547,714 | -0.75% |
| 2026-07-06 | 126.17 | 127.38 | 122.77 | 126.03 | 740,323 | -0.36% |
| 2026-07-02 | 124.71 | 128.435 | 123.21 | 126.48 | 557,663 | +1.57% |
| 2026-07-01 | 120.65 | 125.68 | 119.8 | 124.53 | 630,516 | +4.69% |
| 2026-06-30 | 117.75 | 119.19 | 114.275 | 118.95 | 491,582 | +0.45% |
| 2026-06-29 | 117.84 | 122.52 | 117.84 | 118.42 | 528,567 | -0.40% |
| 2026-06-26 | 116.49 | 121.89 | 114.438 | 118.89 | 1,277,374 | +2.50% |
| 2026-06-25 | 111.62 | 117.84 | 110.123 | 115.99 | 883,883 | +3.13% |
| 2026-06-24 | 111.37 | 114.11 | 108.528 | 112.47 | 482,913 | +2.13% |
| 2026-06-23 | 106.05 | 112.56 | 104.38 | 110.12 | 837,803 | +5.19% |
| 2026-06-22 | 104.85 | 105.435 | 102.02 | 104.69 | 304,020 | +0.04% |
| 2026-06-18 | 101.79 | 105.05 | 100.846 | 104.65 | 626,318 | +2.81% |
| 2026-06-17 | 107.85 | 108.155 | 101.1 | 101.79 | 1,244,384 | -6.48% |
| 2026-06-16 | 113.86 | 114.885 | 107.78 | 108.84 | 447,201 | -4.32% |
| 2026-06-15 | 114.64 | 115.32 | 112.39 | 113.76 | 204,671 | +0.10% |
| 2026-06-12 | 112.27 | 114.26 | 109.97 | 113.65 | 290,614 | +0.87% |
| 2026-06-11 | 113.87 | 114.75 | 110.21 | 112.67 | 354,029 | -1.11% |
| 2026-06-10 | 113.83 | 118.08 | 113.35 | 113.94 | 491,357 | +0.10% |
| 2026-06-09 | 108.06 | 114.2 | 107.8 | 113.83 | 583,416 | +6.15% |
| 2026-06-08 | 108.21 | 111.255 | 106.99 | 107.23 | 573,216 | -0.81% |
| 2026-06-05 | 109 | 109.59 | 106.12 | 108.105 | 556,010 | +0.70% |
| 2026-06-04 | 105.9 | 113.14 | 104.79 | 107.35 | 830,928 | +2.67% |
| 2026-06-03 | 105.28 | 108.95 | 101.75 | 104.56 | 657,638 | -0.89% |
| 2026-06-02 | 108.19 | 109 | 104.33 | 105.5 | 652,400 | -3.36% |
| 2026-06-01 | 111.88 | 114.35 | 109.02 | 109.17 | 430,939 | -4.15% |
| 2026-05-29 | 115.61 | 117.41 | 113.615 | 113.9 | 320,374 | -1.48% |
| 2026-05-28 | 111.39 | 118.69 | 110.025 | 115.61 | 674,775 | +3.79% |
| 2026-05-27 | 115.11 | 115.11 | 108.945 | 111.39 | 768,698 | -2.67% |
| 2026-05-26 | 116.33 | 117.455 | 113.24 | 114.45 | 485,611 | -1.81% |
| 2026-05-22 | 118.09 | 123.151 | 112.86 | 116.56 | 462,963 | -1.11% |
| 2026-05-21 | 116.31 | 118.32 | 113.71 | 117.87 | 234,201 | +0.74% |
| 2026-05-20 | 116.15 | 119 | 114.21 | 117 | 337,525 | +2.78% |
| 2026-05-19 | 111.35 | 115.97 | 108.81 | 113.84 | 663,259 | +2.61% |
| 2026-05-18 | 115.03 | 118.41 | 110.02 | 110.94 | 813,197 | -2.68% |
| 2026-05-15 | 114.34 | 116.99 | 113.78 | 114 | 660,878 | -0.14% |
| 2026-05-14 | 116.59 | 116.59 | 112.5 | 114.16 | 370,974 | -0.44% |
| 2026-05-13 | 117.155 | 117.18 | 112.72 | 114.66 | 315,584 | -3.09% |