Singapore markets close in 31 minutes

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.43+0.09 (+0.08%)
At close: 04:00PM EDT
113.92 -2.51 (-2.16%)
After hours: 06:11PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024116.52118.43115.22116.43116.43330,700
23 Apr 2024114.47116.42112.83116.34116.34203,300
22 Apr 2024112.51114.44110.80113.62113.62301,200
19 Apr 2024111.55114.63110.39112.09112.09264,400
18 Apr 2024111.95114.47109.86112.12112.12261,500
17 Apr 2024110.41113.04108.84111.49111.49260,500
16 Apr 2024108.70110.41108.00109.85109.85179,400
15 Apr 2024112.88113.96108.70109.48109.48338,200
12 Apr 2024114.25114.33110.76113.12113.12209,400
11 Apr 2024115.92116.56113.20114.84114.84225,600
10 Apr 2024109.14114.94109.14114.74114.74495,600
09 Apr 2024113.71115.57112.37113.19113.19235,300
08 Apr 2024112.80114.53110.00113.04113.04244,900
05 Apr 2024106.74112.78106.57111.76111.76892,500
04 Apr 2024109.28111.42106.20107.31107.31888,000
03 Apr 2024107.93110.24106.57107.50107.501,008,800
02 Apr 2024112.99112.99107.36109.25109.25919,900
01 Apr 2024115.72116.33113.58115.55115.55290,900
28 Mar 2024115.39118.04113.27116.00116.00419,300
27 Mar 2024116.09117.56114.75115.76115.76406,900
26 Mar 2024114.49116.32111.76115.00115.00607,400
25 Mar 2024109.20112.98108.89112.64112.64618,300
22 Mar 2024109.49109.49107.71108.33108.33132,300
21 Mar 2024105.97110.47105.97109.49109.49490,100
20 Mar 2024104.26106.56102.85105.50105.50336,800
19 Mar 2024102.13105.16101.01104.25104.25413,800
18 Mar 2024102.78105.14101.29102.29102.29425,600
15 Mar 2024104.28104.34101.03102.09102.09681,500
14 Mar 2024104.95105.67102.72104.96104.96311,700
13 Mar 2024105.17106.52103.71104.76104.76170,700
12 Mar 2024106.66107.20103.37105.88105.88484,000
11 Mar 2024110.73110.82106.88107.28107.28376,300
08 Mar 2024112.00114.70109.41111.66111.66762,800
07 Mar 2024108.94112.56107.83112.00112.00629,300
06 Mar 2024108.31109.15106.86108.08108.08647,600
05 Mar 2024108.01108.88105.80107.43107.432,271,800
04 Mar 2024113.36115.00108.01109.05109.051,378,500
01 Mar 2024118.10121.75116.13120.52120.52243,400
29 Feb 2024119.61124.11118.53118.65118.65447,900
28 Feb 2024117.83119.13112.26118.28118.28407,100
27 Feb 2024107.00118.50107.00118.43118.43516,100
26 Feb 2024104.53106.71103.35106.11106.11360,300
23 Feb 2024110.00110.96104.01105.07105.071,150,900
22 Feb 2024111.92116.56111.10115.07115.07413,700
21 Feb 2024111.08113.56110.06111.92111.92227,100
20 Feb 2024113.05114.11110.73112.17112.17396,000
16 Feb 2024116.48117.30114.11114.20114.20213,200
15 Feb 2024115.25119.59115.25117.64117.64252,300
14 Feb 2024113.94115.52111.08114.42114.42364,700
13 Feb 2024114.28116.49112.42112.87112.87364,000
12 Feb 2024121.16122.31119.16119.16119.16327,200
09 Feb 2024122.00122.22120.10121.38121.38246,500
08 Feb 2024119.50121.32118.90121.07121.07200,200
07 Feb 2024118.78121.00117.54119.89119.89249,600
06 Feb 2024117.20119.56115.25119.23119.23350,400
05 Feb 2024118.53118.82116.75117.02117.02228,200
02 Feb 2024121.84121.84117.90119.89119.89290,800
01 Feb 2024120.54123.87119.88123.61123.61261,000
31 Jan 2024117.90121.95117.45119.78119.78352,600
30 Jan 2024120.49120.49117.27117.98117.98236,300
29 Jan 2024117.46121.31117.43121.16121.16240,400
26 Jan 2024119.09119.09116.07117.47117.47306,200
25 Jan 2024119.43119.96116.11118.21118.21270,800
24 Jan 2024118.50118.74115.86117.16117.16260,000
23 Jan 2024116.43117.70114.61117.10117.10353,600
22 Jan 2024110.47114.86109.25114.75114.75284,300
19 Jan 2024111.03111.03108.70109.49109.49285,600
18 Jan 2024111.00111.63109.09110.60110.60257,500
17 Jan 2024107.79110.60107.53110.55110.55367,900
16 Jan 2024108.68111.23108.10110.39110.39373,300
12 Jan 2024110.71111.57108.11110.04110.04306,600
11 Jan 2024112.31112.50108.42109.30109.30257,700
10 Jan 2024111.60114.05110.94112.34112.34261,900
09 Jan 2024111.20112.85109.17111.73111.73465,600
08 Jan 2024107.00118.65107.00112.91112.91624,700
05 Jan 202498.64106.0498.32105.25105.25306,400
04 Jan 2024101.18106.35100.01100.25100.25267,700
03 Jan 202499.82101.7797.50101.03101.03407,300
02 Jan 2024105.52107.24100.13101.34101.34418,800
29 Dec 2023108.43109.98106.94107.04107.04210,000
28 Dec 2023108.56110.48107.14108.84108.84139,300
27 Dec 2023107.57109.15106.04109.01109.01253,300
26 Dec 2023107.48107.48105.83106.83106.83228,400
22 Dec 2023107.69108.72106.33107.08107.08237,400
21 Dec 2023106.77108.73106.23106.85106.85306,800
20 Dec 2023104.63108.27104.49105.48105.48746,100
19 Dec 2023102.41105.17100.55104.85104.85342,000
18 Dec 2023101.60101.7099.66100.69100.69279,100
15 Dec 2023103.41104.2599.47101.01101.01689,400
14 Dec 202399.07105.8896.85102.62102.62693,300
13 Dec 202393.2999.2192.6596.7096.70305,800
12 Dec 202390.1194.6589.7793.2993.29357,600
11 Dec 202390.5190.6387.6289.1089.10302,800
08 Dec 202386.3889.5885.4389.1689.16339,900
07 Dec 202385.1087.8084.7286.8786.87269,700
06 Dec 202386.5087.6584.8484.9584.95190,100
05 Dec 202388.8289.1384.5585.6085.60367,100
04 Dec 202388.6890.8888.1989.9589.95363,400
01 Dec 202384.8889.7084.4089.2089.20395,500
30 Nov 202388.1288.9984.4185.2885.28547,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...