Skip to main content
iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
118.89
+2.90 (2.50%)
At close: Jun 26, 2026, 4:00 PM EDT
118.89
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

iRhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026116.49121.89114.44118.89118.892.50%1,265,277
Jun 25, 2026111.62117.84110.12115.99115.993.13%883,883
Jun 24, 2026111.37114.11108.53112.47112.472.13%482,867
Jun 23, 2026106.05112.56104.38110.12110.125.19%837,362
Jun 22, 2026104.85105.44102.02104.69104.690.04%298,856
Jun 18, 2026101.79105.05100.85104.65104.652.81%626,315
Jun 17, 2026107.85108.16101.10101.79101.79-6.48%1,235,379
Jun 16, 2026113.86114.89107.78108.84108.84-4.32%447,201
Jun 15, 2026114.64115.32112.39113.76113.760.10%204,671
Jun 12, 2026112.27114.26109.97113.65113.650.87%290,614
Jun 11, 2026113.87114.75110.21112.67112.67-1.11%354,029
Jun 10, 2026113.83118.08113.35113.94113.940.10%491,357
Jun 9, 2026108.06114.20107.80113.83113.836.15%583,416
Jun 8, 2026108.21111.26106.99107.23107.23-0.81%573,216
Jun 5, 2026109.00109.59106.12108.11108.110.70%556,010
Jun 4, 2026105.90113.14104.79107.35107.352.67%830,928
Jun 3, 2026105.28108.95101.75104.56104.56-0.89%657,638
Jun 2, 2026108.19109.00104.33105.50105.50-3.36%652,400
Jun 1, 2026111.88114.35109.02109.17109.17-4.15%430,939
May 29, 2026115.61117.41113.62113.90113.90-1.48%320,374
May 28, 2026111.39118.69110.03115.61115.613.79%674,775
May 27, 2026115.11115.11108.95111.39111.39-2.67%768,698
May 26, 2026116.33117.46113.24114.45114.45-1.81%485,611
May 22, 2026118.09123.15112.86116.56116.56-1.11%462,963
May 21, 2026116.31118.32113.71117.87117.870.74%234,201
May 20, 2026116.15119.00114.21117.00117.002.78%337,525
May 19, 2026111.35115.97108.81113.84113.842.61%663,259
May 18, 2026115.03118.41110.02110.94110.94-2.68%813,197
May 15, 2026114.34116.99113.78114.00114.00-0.14%660,878
May 14, 2026116.59116.59112.50114.16114.16-0.44%370,974
May 13, 2026117.16117.18112.72114.66114.66-3.09%315,584
May 12, 2026117.58119.95115.30118.31118.311.26%625,497
May 11, 2026120.53122.79115.56116.84116.84-3.17%485,407
May 8, 2026124.68125.09118.00120.66120.66-3.37%423,139
May 7, 2026117.69128.77117.02124.87124.876.09%704,710
May 6, 2026118.27118.99113.85117.70117.70-0.35%562,369
May 5, 2026119.18119.18115.63118.11118.11-0.90%542,084
May 4, 2026120.80122.91116.95119.18119.18-1.34%745,287
May 1, 2026126.82129.97116.87120.80120.80-6.47%1,336,114
Apr 30, 2026120.48129.45119.35129.16129.166.96%1,089,455
Apr 29, 2026125.44125.72117.23120.75120.75-3.74%491,422
Apr 28, 2026126.38128.21123.87125.44125.44-0.41%477,322
Apr 27, 2026122.38128.90120.24125.96125.962.95%572,500
Apr 24, 2026120.60122.54119.46122.35122.350.73%165,853
Apr 23, 2026120.78122.48119.42121.46121.46-0.40%220,816
Apr 22, 2026119.91122.74118.00121.95121.952.58%218,472
Apr 21, 2026124.73124.89118.77118.88118.88-4.83%494,421
Apr 20, 2026124.15126.00123.23124.91124.91-0.33%293,063
Apr 17, 2026124.99128.12124.59125.32125.322.21%398,123
Apr 16, 2026123.95124.34119.47122.61122.61-1.45%375,424
Apr 15, 2026122.27126.08121.64124.41124.410.96%270,950
Apr 14, 2026121.05125.19120.96123.23123.232.31%475,931
Apr 13, 2026115.06120.46114.53120.45120.454.52%384,492
Apr 10, 2026117.60118.32114.26115.24115.24-2.47%305,216
Apr 9, 2026118.98120.87116.82118.16118.16-1.93%348,340
Apr 8, 2026124.03125.00119.82120.49120.491.57%462,109
Apr 7, 2026116.47119.24114.55118.63118.631.20%384,777
Apr 6, 2026116.80117.64115.25117.22117.220.36%354,459
Apr 2, 2026115.57119.49112.98116.80116.80-1.20%344,787
Apr 1, 2026119.62122.31117.42118.22118.220.17%585,259
Mar 31, 2026115.05119.24113.34118.02118.023.34%421,904
Mar 30, 2026118.37120.74113.81114.21114.21-3.29%812,905
Mar 27, 2026121.62122.47117.01118.10118.10-3.83%463,870
Mar 26, 2026121.20124.40119.93122.80122.800.83%405,987
Mar 25, 2026120.00122.51118.87121.79121.792.61%636,763
Mar 24, 2026117.51119.85116.26118.69118.690.47%444,571
Mar 23, 2026119.65121.24117.64118.14118.141.60%513,265
Mar 20, 2026118.12118.12115.11116.28116.28-1.27%576,309
Mar 19, 2026117.55119.94115.65117.78117.780.38%336,001
Mar 18, 2026116.01117.98113.43117.33117.33-0.17%657,877
Mar 17, 2026113.95117.78113.85117.53117.533.30%893,331
Mar 16, 2026114.30116.42112.85113.77113.770.68%674,963
Mar 13, 2026115.00116.53112.31113.00113.00-1.46%649,419
Mar 12, 2026118.08120.70113.81114.67114.67-4.15%647,989
Mar 11, 2026120.73122.66119.50119.64119.64-0.74%510,452
Mar 10, 2026123.57123.80120.14120.53120.53-2.60%405,251
Mar 9, 2026121.62124.23119.75123.75123.750.13%523,650
Mar 6, 2026126.77128.89122.20123.59123.59-2.65%637,581
Mar 5, 2026127.09128.99125.28126.95126.95-0.78%773,802
Mar 4, 2026125.97133.93125.97127.95127.951.67%1,383,600
Mar 3, 2026125.37128.53119.48125.85125.85-2.03%593,037
Mar 2, 2026129.05131.29123.75128.46128.46-3.96%1,269,476
Feb 27, 2026137.74141.46132.07133.75133.75-4.59%708,538
Feb 26, 2026137.25140.67136.01140.18140.183.15%390,052
Feb 25, 2026136.64138.29133.46135.90135.90-0.88%507,441
Feb 24, 2026140.91141.72135.53137.10137.10-2.92%676,601
Feb 23, 2026148.13148.18138.03141.22141.22-6.45%943,524
Feb 20, 2026155.36164.69142.99150.96150.96-4.98%1,950,613
Feb 19, 2026154.03159.64151.46158.88158.883.27%794,379
Feb 18, 2026149.73156.41149.11153.85153.853.73%511,989
Feb 17, 2026143.54149.85142.51148.32148.322.85%509,013
Feb 13, 2026148.42151.77143.95144.21144.21-2.83%491,934
Feb 12, 2026153.51157.28147.71148.41148.41-2.43%710,325
Feb 11, 2026152.22152.35146.89152.11152.11-0.07%306,857
Feb 10, 2026149.47153.81147.28152.22152.222.51%443,263
Feb 9, 2026147.14151.52144.79148.50148.501.39%692,482
Feb 6, 2026148.50150.31146.10146.47146.47-0.19%893,358
Feb 5, 2026153.44154.85145.42146.75146.75-3.75%1,013,520
Feb 4, 2026161.45161.45149.44152.46152.46-5.48%925,135
Feb 3, 2026155.11162.27155.11161.30161.303.58%752,402