iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
123.75
+0.16 (0.13%)
Mar 9, 2026, 4:00 PM EDT - Market closed
iRhythm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.62 | 124.23 | 119.75 | 123.75 | 123.75 | 0.13% | 523,650 |
| Mar 6, 2026 | 126.77 | 128.89 | 122.20 | 123.59 | 123.59 | -2.65% | 637,579 |
| Mar 5, 2026 | 127.09 | 128.99 | 125.28 | 126.95 | 126.95 | -0.78% | 773,702 |
| Mar 4, 2026 | 125.97 | 133.93 | 125.97 | 127.95 | 127.95 | 1.67% | 1,383,600 |
| Mar 3, 2026 | 125.37 | 128.53 | 119.48 | 125.85 | 125.85 | -2.03% | 592,977 |
| Mar 2, 2026 | 129.05 | 131.29 | 123.75 | 128.46 | 128.46 | -3.96% | 1,263,530 |
| Feb 27, 2026 | 137.74 | 141.46 | 132.07 | 133.75 | 133.75 | -4.59% | 703,431 |
| Feb 26, 2026 | 137.25 | 140.67 | 136.01 | 140.18 | 140.18 | 3.15% | 390,052 |
| Feb 25, 2026 | 136.64 | 138.29 | 133.46 | 135.90 | 135.90 | -0.88% | 497,567 |
| Feb 24, 2026 | 140.91 | 141.72 | 135.53 | 137.10 | 137.10 | -2.92% | 669,352 |
| Feb 23, 2026 | 148.13 | 148.18 | 138.03 | 141.22 | 141.22 | -6.45% | 942,710 |
| Feb 20, 2026 | 155.36 | 164.69 | 142.99 | 150.96 | 150.96 | -4.98% | 1,949,655 |
| Feb 19, 2026 | 154.03 | 159.64 | 151.46 | 158.88 | 158.88 | 3.27% | 773,479 |
| Feb 18, 2026 | 149.73 | 156.41 | 149.11 | 153.85 | 153.85 | 3.73% | 511,889 |
| Feb 17, 2026 | 143.54 | 149.85 | 142.51 | 148.32 | 148.32 | 2.85% | 508,985 |
| Feb 13, 2026 | 148.42 | 151.77 | 143.95 | 144.21 | 144.21 | -2.83% | 461,309 |
| Feb 12, 2026 | 153.51 | 157.28 | 147.71 | 148.41 | 148.41 | -2.43% | 680,316 |
| Feb 11, 2026 | 152.22 | 152.35 | 146.89 | 152.11 | 152.11 | -0.07% | 306,857 |
| Feb 10, 2026 | 149.47 | 153.81 | 147.28 | 152.22 | 152.22 | 2.51% | 443,263 |
| Feb 9, 2026 | 147.14 | 151.52 | 144.79 | 148.50 | 148.50 | 1.39% | 692,482 |
| Feb 6, 2026 | 148.50 | 150.31 | 146.10 | 146.47 | 146.47 | -0.19% | 893,358 |
| Feb 5, 2026 | 153.44 | 154.85 | 145.42 | 146.75 | 146.75 | -3.75% | 1,013,520 |
| Feb 4, 2026 | 161.45 | 161.45 | 149.44 | 152.46 | 152.46 | -5.48% | 925,135 |
| Feb 3, 2026 | 155.11 | 162.27 | 155.11 | 161.30 | 161.30 | 3.58% | 752,402 |
| Feb 2, 2026 | 153.59 | 160.99 | 150.90 | 155.73 | 155.73 | 0.79% | 519,048 |
| Jan 30, 2026 | 150.00 | 155.26 | 148.48 | 154.51 | 154.51 | 3.70% | 766,942 |
| Jan 29, 2026 | 152.00 | 153.42 | 148.14 | 148.99 | 148.99 | -1.88% | 751,051 |
| Jan 28, 2026 | 156.79 | 158.17 | 151.51 | 151.85 | 151.85 | -3.01% | 843,672 |
| Jan 27, 2026 | 160.31 | 162.07 | 153.05 | 156.56 | 156.56 | -3.13% | 998,066 |
| Jan 26, 2026 | 159.27 | 162.40 | 159.27 | 161.62 | 161.62 | 0.80% | 285,808 |
| Jan 23, 2026 | 162.61 | 164.25 | 158.90 | 160.34 | 160.34 | -2.70% | 411,336 |
| Jan 22, 2026 | 164.33 | 165.91 | 162.42 | 164.79 | 164.79 | 0.70% | 432,067 |
| Jan 21, 2026 | 166.74 | 166.99 | 162.33 | 163.65 | 163.65 | -1.18% | 432,734 |
| Jan 20, 2026 | 164.34 | 167.58 | 160.84 | 165.60 | 165.60 | -0.93% | 500,714 |
| Jan 16, 2026 | 169.98 | 173.48 | 164.41 | 167.16 | 167.16 | -2.84% | 762,255 |
| Jan 15, 2026 | 166.13 | 174.36 | 166.01 | 172.04 | 172.04 | 5.39% | 970,175 |
| Jan 14, 2026 | 156.61 | 165.41 | 153.80 | 163.24 | 163.24 | 5.02% | 1,435,697 |
| Jan 13, 2026 | 167.70 | 167.70 | 149.85 | 155.44 | 155.44 | -8.02% | 2,123,653 |
| Jan 12, 2026 | 176.28 | 179.83 | 157.00 | 168.99 | 168.99 | -5.82% | 1,454,170 |
| Jan 9, 2026 | 189.25 | 190.00 | 178.99 | 179.43 | 179.43 | -5.19% | 1,115,628 |
| Jan 8, 2026 | 187.05 | 189.25 | 186.01 | 189.25 | 189.25 | 0.99% | 162,282 |
| Jan 7, 2026 | 186.06 | 191.40 | 184.84 | 187.39 | 187.39 | 1.30% | 314,036 |
| Jan 6, 2026 | 184.61 | 187.77 | 183.64 | 184.98 | 184.98 | 0.32% | 277,551 |
| Jan 5, 2026 | 176.53 | 186.45 | 175.84 | 184.39 | 184.39 | 5.23% | 327,882 |
| Jan 2, 2026 | 176.97 | 178.04 | 173.46 | 175.22 | 175.22 | -1.25% | 174,495 |
| Dec 31, 2025 | 178.69 | 180.00 | 176.76 | 177.44 | 177.44 | -0.63% | 173,692 |
| Dec 30, 2025 | 177.69 | 178.96 | 177.24 | 178.57 | 178.57 | -0.02% | 202,229 |
| Dec 29, 2025 | 176.36 | 178.74 | 176.18 | 178.60 | 178.60 | 1.13% | 294,393 |
| Dec 26, 2025 | 177.40 | 178.14 | 175.99 | 176.60 | 176.60 | 0.46% | 273,741 |
| Dec 24, 2025 | 177.21 | 178.61 | 175.79 | 175.80 | 175.80 | -1.49% | 182,141 |
| Dec 23, 2025 | 179.33 | 180.40 | 176.89 | 178.45 | 178.45 | -0.67% | 537,005 |
| Dec 22, 2025 | 175.13 | 182.38 | 174.60 | 179.65 | 179.65 | 3.15% | 458,915 |
| Dec 19, 2025 | 168.74 | 178.07 | 168.74 | 174.17 | 174.17 | 3.38% | 822,608 |
| Dec 18, 2025 | 168.31 | 173.25 | 166.49 | 168.48 | 168.48 | 0.66% | 538,068 |
| Dec 17, 2025 | 167.93 | 170.47 | 167.00 | 167.38 | 167.38 | -0.31% | 305,758 |
| Dec 16, 2025 | 168.80 | 170.57 | 166.56 | 167.90 | 167.90 | -0.65% | 536,513 |
| Dec 15, 2025 | 168.58 | 172.65 | 168.13 | 169.00 | 169.00 | 0.10% | 456,846 |
| Dec 12, 2025 | 169.00 | 172.28 | 167.07 | 168.83 | 168.83 | -0.16% | 518,059 |
| Dec 11, 2025 | 173.45 | 174.42 | 169.08 | 169.10 | 169.10 | -1.90% | 525,567 |
| Dec 10, 2025 | 172.70 | 176.14 | 166.76 | 172.37 | 172.37 | -0.73% | 601,785 |
| Dec 9, 2025 | 173.91 | 177.32 | 172.54 | 173.63 | 173.63 | 0.17% | 363,232 |
| Dec 8, 2025 | 178.57 | 178.57 | 171.24 | 173.33 | 173.33 | -2.83% | 331,774 |
| Dec 5, 2025 | 180.90 | 181.51 | 176.45 | 178.37 | 178.37 | -1.64% | 401,111 |
| Dec 4, 2025 | 182.04 | 184.03 | 179.18 | 181.35 | 181.35 | -0.92% | 390,147 |
| Dec 3, 2025 | 181.18 | 187.98 | 179.64 | 183.04 | 183.04 | 0.64% | 339,904 |
| Dec 2, 2025 | 184.83 | 187.02 | 180.36 | 181.87 | 181.87 | -0.48% | 329,272 |
| Dec 1, 2025 | 183.92 | 186.87 | 181.58 | 182.74 | 182.74 | -2.80% | 356,572 |
| Nov 28, 2025 | 189.23 | 190.67 | 183.97 | 188.01 | 188.01 | 0.72% | 164,198 |
| Nov 26, 2025 | 188.30 | 192.47 | 186.02 | 186.66 | 186.66 | -0.87% | 309,355 |
| Nov 25, 2025 | 183.18 | 189.73 | 181.97 | 188.30 | 188.30 | 2.78% | 615,302 |
| Nov 24, 2025 | 179.85 | 187.25 | 178.66 | 183.21 | 183.21 | 3.03% | 649,350 |
| Nov 21, 2025 | 169.18 | 180.31 | 169.18 | 177.82 | 177.82 | 4.78% | 510,827 |
| Nov 20, 2025 | 170.58 | 174.33 | 167.95 | 169.70 | 169.70 | 1.50% | 546,017 |
| Nov 19, 2025 | 170.04 | 171.38 | 166.07 | 167.19 | 167.19 | -1.46% | 465,124 |
| Nov 18, 2025 | 167.28 | 174.66 | 164.51 | 169.67 | 169.67 | 1.29% | 551,278 |
| Nov 17, 2025 | 168.00 | 168.29 | 155.00 | 167.51 | 167.51 | -1.94% | 1,010,016 |
| Nov 14, 2025 | 166.64 | 171.09 | 162.35 | 170.82 | 170.82 | 1.38% | 601,999 |
| Nov 13, 2025 | 183.30 | 184.49 | 168.50 | 168.50 | 168.50 | -5.93% | 653,474 |
| Nov 12, 2025 | 177.99 | 181.38 | 177.38 | 179.12 | 179.12 | 1.59% | 656,118 |
| Nov 11, 2025 | 177.80 | 182.62 | 174.99 | 176.31 | 176.31 | 0.01% | 704,602 |
| Nov 10, 2025 | 175.81 | 179.03 | 171.75 | 176.30 | 176.30 | 0.97% | 419,891 |
| Nov 7, 2025 | 177.68 | 178.75 | 171.72 | 174.60 | 174.60 | -1.58% | 365,527 |
| Nov 6, 2025 | 180.51 | 183.39 | 173.70 | 177.40 | 177.40 | -1.71% | 374,600 |
| Nov 5, 2025 | 181.27 | 181.27 | 176.34 | 180.49 | 180.49 | -0.34% | 370,275 |
| Nov 4, 2025 | 182.68 | 185.04 | 177.74 | 181.10 | 181.10 | -2.11% | 501,784 |
| Nov 3, 2025 | 184.81 | 189.32 | 180.00 | 185.00 | 185.00 | -1.23% | 605,306 |
| Oct 31, 2025 | 207.44 | 212.00 | 185.90 | 187.30 | 187.30 | 1.73% | 1,384,918 |
| Oct 30, 2025 | 184.00 | 188.69 | 181.42 | 184.12 | 184.12 | -0.63% | 562,198 |
| Oct 29, 2025 | 183.53 | 190.86 | 183.53 | 185.29 | 185.29 | 1.43% | 456,224 |
| Oct 28, 2025 | 181.68 | 188.53 | 181.00 | 182.67 | 182.67 | -0.02% | 472,722 |
| Oct 27, 2025 | 180.24 | 183.77 | 179.93 | 182.71 | 182.71 | 1.16% | 262,639 |
| Oct 24, 2025 | 184.40 | 185.78 | 180.15 | 180.61 | 180.61 | -0.91% | 260,273 |
| Oct 23, 2025 | 176.74 | 183.47 | 175.60 | 182.27 | 182.27 | 3.05% | 344,348 |
| Oct 22, 2025 | 179.59 | 180.78 | 174.09 | 176.87 | 176.87 | -0.74% | 410,794 |
| Oct 21, 2025 | 182.25 | 182.35 | 176.53 | 178.18 | 178.18 | -2.23% | 360,558 |
| Oct 20, 2025 | 182.36 | 183.26 | 177.48 | 182.25 | 182.25 | 0.25% | 188,120 |
| Oct 17, 2025 | 180.40 | 182.59 | 179.16 | 181.80 | 181.80 | 0.43% | 287,857 |
| Oct 16, 2025 | 177.73 | 183.12 | 173.29 | 181.02 | 181.02 | 3.05% | 267,171 |
| Oct 15, 2025 | 176.84 | 181.64 | 175.00 | 175.67 | 175.67 | -0.66% | 399,502 |
| Oct 14, 2025 | 177.40 | 180.27 | 175.07 | 176.84 | 176.84 | -0.30% | 337,279 |