Free Trial

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

→ The 7th Trillion Dollar Company? (From The Oxford Club) (Ad)
Free IRTC Stock Alerts
$87.14
-1.80 (-2.02%)
(As of 03:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

iRhythm Technologies Stock Price Performance

5 Day
Performance
-1.02%
1 Month
Performance
-22.13%
3 Month
Performance
-26.33%
6 Month
Performance
+2.03%
Year-To-Date
Performance
-18.59%
1 Year
Performance
-26.96%
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

Ad The Oxford Club
The 7th Trillion Dollar Company?
There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?
This company just signed a MASSIVE deal with Apple.

IRTC Stock Chart for Tuesday, May, 28, 2024

IRTC Chart by TradingView

iRhythm Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$88.94$88.94$90.36$87.02279,600 shs$2.77 billion
05/24/2024$88.04$88.94
+1.02%		$90.36$87.02279,641 shs$2.77 billion
05/23/2024$90.59$88.04
-2.81%		$91.07$86.41509,443 shs$2.74 billion
05/22/2024$91.50$90.59
-0.99%		$91.78$89.98314,502 shs$2.82 billion
05/21/2024$92.61$91.50
-1.20%		$93.29$91.31257,710 shs$2.85 billion
05/20/2024$94.83$92.61
-2.34%		$94.97$90.91371,580 shs$2.88 billion
05/17/2024$98.70$94.83
-3.92%		$98.88$90.64830,766 shs$2.95 billion
05/16/2024$100.59$98.70
-1.88%		$101.56$98.59173,287 shs$3.07 billion
05/15/2024$99.41$100.59
+1.19%		$101.60$99.00250,847 shs$3.13 billion
05/14/2024$98.87$99.41
+0.55%		$100.77$98.30420,858 shs$3.09 billion
05/13/2024$99.01$98.87
-0.14%		$101.54$97.77259,836 shs$3.07 billion
05/10/2024$99.88$99.01
-0.87%		$101.79$96.31376,591 shs$3.08 billion
05/09/2024$98.76$99.88
+1.13%		$101.06$98.39267,095 shs$3.11 billion
05/08/2024$106.22$98.76
-7.02%		$105.34$98.53601,028 shs$3.07 billion
05/07/2024$106.83$106.22
-0.57%		$106.98$104.35488,051 shs$3.30 billion
05/06/2024$102.68$106.83
+4.04%		$107.85$102.80565,740 shs$3.32 billion
05/03/2024$110.88$102.68
-7.40%		$113.00$102.55884,209 shs$3.20 billion
05/02/2024$111.74$110.88
-0.77%		$112.22$108.56587,936 shs$3.45 billion
05/01/2024$109.58$111.74
+1.97%		$113.20$108.86491,758 shs$3.48 billion
04/30/2024$108.64$109.58
+0.87%		$110.15$107.35286,427 shs$3.41 billion
04/29/2024$111.91$108.64
-2.92%		$112.58$108.27358,662 shs$3.38 billion
04/26/2024$111.27$111.91
+0.58%		$112.74$109.49427,515 shs$3.48 billion
04/25/2024$116.43$111.27
-4.43%		$114.42$110.93412,846 shs$3.46 billion
04/24/2024$116.34$116.43
+0.08%		$118.43$115.80330,725 shs$3.62 billion
04/23/2024$113.62$116.34
+2.39%		$116.42$112.83203,208 shs$3.62 billion
04/22/2024$112.09$113.62
+1.36%		$114.30$110.80301,248 shs$3.54 billion
04/19/2024$112.12$112.09
-0.03%		$114.63$110.39264,422 shs$3.49 billion
04/18/2024$111.49$112.12
+0.57%		$114.47$109.86261,499 shs$3.49 billion
04/17/2024$109.85$111.49
+1.49%		$113.04$108.84260,450 shs$3.47 billion
04/16/2024$109.48$109.85
+0.34%		$110.41$108.00179,305 shs$3.42 billion
04/15/2024$113.12$109.48
-3.22%		$113.91$108.71338,194 shs$3.39 billion
04/12/2024$114.84$113.12
-1.50%		$114.33$110.76209,414 shs$3.50 billion
04/11/2024$114.74$114.84
+0.09%		$116.56$113.20225,591 shs$3.56 billion
04/10/2024$113.19$114.74
+1.37%		$114.94$109.14495,573 shs$3.55 billion
04/09/2024$113.04$113.19
+0.13%		$115.56$112.44235,306 shs$3.51 billion
04/08/2024$111.76$113.04
+1.15%		$114.53$110.00244,876 shs$3.50 billion
04/05/2024$107.31$111.76
+4.15%		$112.76$106.58892,508 shs$3.46 billion
04/04/2024$107.50$107.31
-0.18%		$111.42$106.20887,983 shs$3.32 billion
04/03/2024$109.25$107.50
-1.60%		$110.24$106.571.01 million shs$3.33 billion
04/02/2024$115.55$109.25
-5.45%		$112.99$107.36919,923 shs$3.38 billion
The 7th Trillion Dollar Company? (Ad)

There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?

This company just signed a MASSIVE deal with Apple.
04/01/2024$116.00$115.55
-0.39%		$116.20$113.58290,872 shs$3.58 billion
03/29/2024$116.00$116.00$118.04$113.27419,331 shs$3.59 billion
03/28/2024$115.76$116.00
+0.21%		$118.04$113.27419,331 shs$3.59 billion
03/27/2024$115.00$115.76
+0.66%		$117.56$114.75406,880 shs$3.59 billion
03/26/2024$112.64$115.00
+2.10%		$116.32$111.76607,346 shs$3.56 billion
03/25/2024$108.33$112.64
+3.98%		$112.98$108.89618,349 shs$3.49 billion
03/22/2024$109.49$108.33
-1.06%		$109.49$107.86132,314 shs$3.36 billion
03/21/2024$105.50$109.49
+3.78%		$110.47$105.97490,123 shs$3.39 billion
03/20/2024$104.25$105.50
+1.20%		$106.54$102.86336,761 shs$3.27 billion
03/19/2024$102.29$104.25
+1.92%		$105.16$101.01396,434 shs$3.23 billion
03/18/2024$102.09$102.29
+0.20%		$105.14$101.29391,058 shs$3.17 billion
03/15/2024$104.96$102.09
-2.73%		$104.34$101.03681,511 shs$3.16 billion
03/14/2024$104.76$104.96
+0.19%		$105.67$102.72311,739 shs$3.25 billion
03/13/2024$105.88$104.76
-1.06%		$106.52$103.71163,614 shs$3.25 billion
03/12/2024$107.28$105.88
-1.30%		$107.20$103.37483,982 shs$3.28 billion
03/11/2024$111.66$107.28
-3.92%		$110.82$106.88376,348 shs$3.32 billion
03/08/2024$112.00$111.66
-0.30%		$114.70$109.41762,837 shs$3.46 billion
03/07/2024$108.08$112.00
+3.63%		$112.56$107.84593,266 shs$3.47 billion
03/06/2024$107.43$108.08
+0.61%		$109.15$106.86647,561 shs$3.35 billion
03/05/2024$109.05$107.43
-1.49%		$108.88$105.802.27 million shs$3.33 billion
03/04/2024$120.52$109.05
-9.52%		$115.00$108.011.38 million shs$3.38 billion
03/01/2024$118.65$120.52
+1.58%		$121.75$116.13243,423 shs$3.73 billion
02/29/2024$118.28$118.65
+0.31%		$124.03$118.53447,869 shs$3.68 billion
02/28/2024$118.43$118.28
-0.13%		$119.13$112.26405,673 shs$3.66 billion
02/27/2024$106.11$118.43
+11.61%		$118.50$107.00515,833 shs$3.67 billion

Related Companies:
This page (NASDAQ:IRTC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace