iRhythm Technologies (IRTC) Stock Chart & Stock Price History → Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad) Free IRTC Stock Alerts $95.66 -2.19 (-2.24%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends iRhythm Technologies Stock Price Performance5 Day Performance+13.79%1 Month Performance-3.14%3 Month Performance-14.33%6 Month Performance+7.29%Year-To-Date Performance-10.63%1 Year Performance-5.72% Receive IRTC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iRhythm Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanySecret energy grid to power millions of homesThis high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details. IRTC Stock Chart for Saturday, June, 8, 2024 IRTC Chart by TradingView iRhythm Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$97.85$95.66-2.24%$97.45$94.68486,027 shs$2.98 billion06/06/2024$90.51$97.85+8.11%$98.32$91.04789,158 shs$3.04 billion06/05/2024$85.18$90.51+6.26%$91.51$84.81468,499 shs$2.81 billion06/04/2024$84.07$85.18+1.32%$85.71$82.60377,378 shs$2.65 billion06/03/2024$88.21$84.07-4.69%$88.91$83.85350,859 shs$2.61 billion05/31/2024$88.13$88.21+0.09%$89.86$86.60243,472 shs$2.74 billion Get the Latest News and Ratings for IRTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iRhythm Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$86.75$88.13+1.59%$88.48$86.09498,879 shs$2.74 billion05/29/2024$87.77$86.75-1.16%$87.42$85.09264,185 shs$2.70 billion05/28/2024$88.94$87.77-1.32%$90.32$86.96281,669 shs$2.73 billion05/27/2024$88.94$88.94$90.36$87.02279,600 shs$2.77 billion05/24/2024$88.04$88.94+1.02%$90.36$87.02279,641 shs$2.77 billion05/23/2024$90.59$88.04-2.81%$91.07$86.41509,443 shs$2.74 billion05/22/2024$91.50$90.59-0.99%$91.78$89.98314,502 shs$2.82 billion05/21/2024$92.61$91.50-1.20%$93.29$91.31257,710 shs$2.85 billion05/20/2024$94.83$92.61-2.34%$94.97$90.91371,580 shs$2.88 billion05/17/2024$98.70$94.83-3.92%$98.88$90.64830,766 shs$2.95 billion05/16/2024$100.59$98.70-1.88%$101.56$98.59173,287 shs$3.07 billion05/15/2024$99.41$100.59+1.19%$101.60$99.00250,847 shs$3.13 billion05/14/2024$98.87$99.41+0.55%$100.77$98.30420,858 shs$3.09 billion05/13/2024$99.01$98.87-0.14%$101.54$97.77259,836 shs$3.07 billion05/10/2024$99.88$99.01-0.87%$101.79$96.31376,591 shs$3.08 billion05/09/2024$98.76$99.88+1.13%$101.06$98.39267,095 shs$3.11 billion05/08/2024$106.22$98.76-7.02%$105.34$98.53601,028 shs$3.07 billion05/07/2024$106.83$106.22-0.57%$106.98$104.35488,051 shs$3.30 billion05/06/2024$102.68$106.83+4.04%$107.85$102.80565,740 shs$3.32 billion05/03/2024$110.88$102.68-7.40%$113.00$102.55884,209 shs$3.20 billion05/02/2024$111.74$110.88-0.77%$112.22$108.56587,936 shs$3.45 billion05/01/2024$109.58$111.74+1.97%$113.20$108.86491,758 shs$3.48 billion04/30/2024$108.64$109.58+0.87%$110.15$107.35286,427 shs$3.41 billion04/29/2024$111.91$108.64-2.92%$112.58$108.27358,662 shs$3.38 billion04/26/2024$111.27$111.91+0.58%$112.74$109.49427,515 shs$3.48 billion04/25/2024$116.43$111.27-4.43%$114.42$110.93412,846 shs$3.46 billion04/24/2024$116.34$116.43+0.08%$118.43$115.80330,725 shs$3.62 billion04/23/2024$113.62$116.34+2.39%$116.42$112.83203,208 shs$3.62 billion04/22/2024$112.09$113.62+1.36%$114.30$110.80301,248 shs$3.54 billion04/19/2024$112.12$112.09-0.03%$114.63$110.39264,422 shs$3.49 billion04/18/2024$111.49$112.12+0.57%$114.47$109.86261,499 shs$3.49 billion04/17/2024$109.85$111.49+1.49%$113.04$108.84260,450 shs$3.47 billion04/16/2024$109.48$109.85+0.34%$110.41$108.00179,305 shs$3.42 billion04/15/2024$113.12$109.48-3.22%$113.91$108.71338,194 shs$3.39 billionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/12/2024$114.84$113.12-1.50%$114.33$110.76209,414 shs$3.50 billion04/11/2024$114.74$114.84+0.09%$116.56$113.20225,591 shs$3.56 billion04/10/2024$113.19$114.74+1.37%$114.94$109.14495,573 shs$3.55 billion04/09/2024$113.04$113.19+0.13%$115.56$112.44235,306 shs$3.51 billion04/08/2024$111.76$113.04+1.15%$114.53$110.00244,876 shs$3.50 billion04/05/2024$107.31$111.76+4.15%$112.76$106.58892,508 shs$3.46 billion04/04/2024$107.50$107.31-0.18%$111.42$106.20887,983 shs$3.32 billion04/03/2024$109.25$107.50-1.60%$110.24$106.571.01 million shs$3.33 billion04/02/2024$115.55$109.25-5.45%$112.99$107.36919,923 shs$3.38 billion04/01/2024$116.00$115.55-0.39%$116.20$113.58290,872 shs$3.58 billion03/29/2024$116.00$116.00$118.04$113.27419,331 shs$3.59 billion03/28/2024$115.76$116.00+0.21%$118.04$113.27419,331 shs$3.59 billion03/27/2024$115.00$115.76+0.66%$117.56$114.75406,880 shs$3.59 billion03/26/2024$112.64$115.00+2.10%$116.32$111.76607,346 shs$3.56 billion03/25/2024$108.33$112.64+3.98%$112.98$108.89618,349 shs$3.49 billion03/22/2024$109.49$108.33-1.06%$109.49$107.86132,314 shs$3.36 billion03/21/2024$105.50$109.49+3.78%$110.47$105.97490,123 shs$3.39 billion03/20/2024$104.25$105.50+1.20%$106.54$102.86336,761 shs$3.27 billion03/19/2024$102.29$104.25+1.92%$105.16$101.01396,434 shs$3.23 billion03/18/2024$102.09$102.29+0.20%$105.14$101.29391,058 shs$3.17 billion03/15/2024$104.96$102.09-2.73%$104.34$101.03681,511 shs$3.16 billion03/14/2024$104.76$104.96+0.19%$105.67$102.72311,739 shs$3.25 billion03/13/2024$105.88$104.76-1.06%$106.52$103.71163,614 shs$3.25 billion03/12/2024$107.28$105.88-1.30%$107.20$103.37483,982 shs$3.28 billion03/11/2024$111.66$107.28-3.92%$110.82$106.88376,348 shs$3.32 billion03/08/2024$112.00$111.66-0.30%$114.70$109.41762,837 shs$3.46 billion03/07/2024$108.08$112.00+3.63%$112.56$107.84593,266 shs$3.47 billion Related Companies: Solventum Stock Price Chart Teleflex Stock Price Chart Globus Medical Stock Price Chart Penumbra Stock Price Chart Glaukos Stock Price Chart Inspire Medical Systems Stock Price Chart Merit Medical Systems Stock Price Chart Haemonetics Stock Price Chart Axonics Stock Price Chart PROCEPT BioRobotics Stock Price Chart Receive IRTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iRhythm Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IRTC) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredNvidia has Apple and Microsoft within striking rangeA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iRhythm Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share iRhythm Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.