Skip to main content
iRhythm Holdings, Inc. (IRTC)
NASDAQ: IRTC · Real-Time Price · USD
125.44
-0.52 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

iRhythm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 2026153.59160.99150.90155.73155.730.79%519,048
Jan 30, 2026150.00155.26148.48154.51154.513.70%766,942
Jan 29, 2026152.00153.42148.14148.99148.99-1.88%751,051
Jan 28, 2026156.79158.17151.51151.85151.85-3.01%843,672
Jan 27, 2026160.31162.07153.05156.56156.56-3.13%998,066
Jan 26, 2026159.27162.40159.27161.62161.620.80%285,808
Jan 23, 2026162.61164.25158.90160.34160.34-2.70%411,336
Jan 22, 2026164.33165.91162.42164.79164.790.70%432,067
Jan 21, 2026166.74166.99162.33163.65163.65-1.18%432,734
Jan 20, 2026164.34167.58160.84165.60165.60-0.93%500,714
Jan 16, 2026169.98173.48164.41167.16167.16-2.84%762,255
Jan 15, 2026166.13174.36166.01172.04172.045.39%970,175
Jan 14, 2026156.61165.41153.80163.24163.245.02%1,435,697
Jan 13, 2026167.70167.70149.85155.44155.44-8.02%2,123,653
Jan 12, 2026176.28179.83157.00168.99168.99-5.82%1,454,170
Jan 9, 2026189.25190.00178.99179.43179.43-5.19%1,115,628
Jan 8, 2026187.05189.25186.01189.25189.250.99%162,282
Jan 7, 2026186.06191.40184.84187.39187.391.30%314,036
Jan 6, 2026184.61187.77183.64184.98184.980.32%277,551
Jan 5, 2026176.53186.45175.84184.39184.395.23%327,882
Jan 2, 2026176.97178.04173.46175.22175.22-1.25%174,495
Dec 31, 2025178.69180.00176.76177.44177.44-0.63%173,692
Dec 30, 2025177.69178.96177.24178.57178.57-0.02%202,229
Dec 29, 2025176.36178.74176.18178.60178.601.13%294,393
Dec 26, 2025177.40178.14175.99176.60176.600.46%273,741
Dec 24, 2025177.21178.61175.79175.80175.80-1.49%182,141
Dec 23, 2025179.33180.40176.89178.45178.45-0.67%537,005
Dec 22, 2025175.13182.38174.60179.65179.653.15%458,915
Dec 19, 2025168.74178.07168.74174.17174.173.38%822,608
Dec 18, 2025168.31173.25166.49168.48168.480.66%538,068
Dec 17, 2025167.93170.47167.00167.38167.38-0.31%305,758
Dec 16, 2025168.80170.57166.56167.90167.90-0.65%536,513
Dec 15, 2025168.58172.65168.13169.00169.000.10%456,846
Dec 12, 2025169.00172.28167.07168.83168.83-0.16%518,059
Dec 11, 2025173.45174.42169.08169.10169.10-1.90%525,567
Dec 10, 2025172.70176.14166.76172.37172.37-0.73%601,785
Dec 9, 2025173.91177.32172.54173.63173.630.17%363,232
Dec 8, 2025178.57178.57171.24173.33173.33-2.83%331,774
Dec 5, 2025180.90181.51176.45178.37178.37-1.64%401,111
Dec 4, 2025182.04184.03179.18181.35181.35-0.92%390,147
Dec 3, 2025181.18187.98179.64183.04183.040.64%339,904