Free Trial

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free IRTC Stock Alerts
$102.68
-8.20 (-7.40%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

iRhythm Technologies Stock Price Performance

5 Day
Performance
-5.49%
1 Month
Performance
-4.31%
3 Month
Performance
-14.35%
6 Month
Performance
+23.29%
Year-To-Date
Performance
-4.07%
1 Year
Performance
-23.40%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

IRTC Stock Chart for Saturday, May, 4, 2024

IRTC Chart by TradingView

iRhythm Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
02/26/2024$105.07$106.11
+0.99%		$106.71$103.35360,332 shs$3.29 billion
02/23/2024$115.07$105.07
-8.69%		$110.97$104.011.15 million shs$3.22 billion
02/22/2024$111.92$115.07
+2.81%		$116.56$111.10411,460 shs$3.53 billion
02/21/2024$112.17$111.92
-0.22%		$113.56$110.06227,066 shs$3.43 billion
02/20/2024$114.20$112.17
-1.78%		$114.11$110.73395,955 shs$3.44 billion
02/19/2024$114.20$114.20$117.30$114.11213,200 shs$3.50 billion
02/16/2024$117.64$114.20
-2.92%		$117.30$114.11213,210 shs$3.50 billion
02/15/2024$114.42$117.64
+2.81%		$119.59$115.25252,324 shs$3.61 billion
02/14/2024$112.87$114.42
+1.37%		$115.52$111.55364,697 shs$3.51 billion
02/13/2024$119.16$112.87
-5.28%		$116.01$112.43363,985 shs$3.46 billion
02/12/2024$121.38$119.16
-1.83%		$122.31$119.16327,235 shs$3.65 billion
02/09/2024$121.07$121.38
+0.26%		$122.22$120.10245,537 shs$3.72 billion
02/08/2024$119.89$121.07
+0.98%		$121.26$118.90200,208 shs$3.71 billion
02/07/2024$119.23$119.89
+0.55%		$121.00$117.55232,526 shs$3.67 billion
02/06/2024$117.02$119.23
+1.89%		$119.56$115.25337,384 shs$3.65 billion
02/05/2024$119.89$117.02
-2.39%		$118.83$116.75228,162 shs$3.59 billion

Related Companies:
This page (NASDAQ:IRTC) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals