Free Trial
→ October 16 Changes the Microchip Game — and Investing (From Banyan Hill Publishing) (Ad)tc pixel Free IRTC Stock Alerts

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

iRhythm Technologies logo
$179.22 -1.81 (-1.00%)
As of 02:08 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

iRhythm Technologies Stock Price Performance

The iRhythm Technologies (IRTC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 139.73%, with a year-to-date return of 98.76%. In the past month, the stock has increased 10.39%, reflecting recent market activity.

As of the latest close, iRhythm Technologies traded at $181.03 with a market cap of $5.82 billion and volume of 395,134 shares. Five years ago, the stock traded at $210.29, representing a 14.77% decrease over that period. At the time, it had a market cap of $5.91 billion and a volume of 210,609 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.01%
1 Month
Performance
+10.39%
3 Month
Performance
+23.20%
Year-To-Date
Performance
+98.76%
1 Year
Performance
+139.73%
5 Year
Performance
-14.77%

IRTC Stock Chart for Friday, September, 12, 2025

IRTC Chart by TradingView

iRhythm Technologies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2025$182.05$181.03
-0.56%		$184.44$179.12395,134 shs$5.82 billion
09/10/2025$186.39$182.05
-2.33%		$186.35$181.37387,254 shs$5.85 billion
09/09/2025$187.07$186.39
-0.36%		$187.57$184.78288,127 shs$5.99 billion
09/08/2025$181.05$187.07
+3.33%		$187.32$181.22688,225 shs$6.01 billion
09/05/2025$182.17$181.05
-0.61%		$183.95$180.18350,081 shs$5.82 billion
09/04/2025$176.58$182.17
+3.17%		$183.20$175.50505,114 shs$5.85 billion
09/03/2025$171.08$176.58
+3.21%		$177.00$170.03557,858 shs$5.67 billion
09/02/2025$169.98$171.08
+0.65%		$172.00$167.28347,954 shs$5.50 billion
09/01/2025$169.98$169.98$172.40$168.95193,610 shs$5.46 billion
08/29/2025$171.47$169.98
-0.87%		$172.40$168.95193,610 shs$5.46 billion
08/28/2025$169.79$171.47
+0.99%		$172.00$167.68351,492 shs$5.51 billion
08/27/2025$168.02$169.79
+1.05%		$170.84$167.32318,058 shs$5.46 billion
08/26/2025$165.68$168.02
+1.41%		$169.37$165.61444,678 shs$5.40 billion
08/25/2025$169.12$165.68
-2.03%		$169.44$165.37274,817 shs$5.32 billion
08/22/2025$166.68$169.12
+1.46%		$172.59$166.52532,031 shs$5.43 billion
08/21/2025$163.20$166.68
+2.13%		$167.62$162.35428,859 shs$5.36 billion
08/20/2025$158.52$163.20
+2.95%		$164.39$160.18386,859 shs$5.24 billion
08/19/2025$157.93$158.52
+0.37%		$159.62$156.52305,014 shs$5.09 billion
08/18/2025$160.58$157.93
-1.65%		$159.80$152.05512,242 shs$5.07 billion
08/15/2025$162.10$160.58
-0.94%		$163.54$160.27407,289 shs$5.16 billion
08/14/2025$166.86$162.10
-2.85%		$166.18$161.45545,231 shs$5.21 billion
08/13/2025$162.35$166.86
+2.78%		$168.09$163.38851,439 shs$5.36 billion
08/12/2025$160.56$162.35
+1.11%		$163.33$159.29451,993 shs$5.22 billion
08/11/2025$158.50$160.56
+1.30%		$161.04$156.25357,642 shs$5.16 billion
Related Companies

This page (NASDAQ:IRTC) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners
Urgent: $3,452.50 a Month in Passive "AI Equity Checks"
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s new AI play could hand regular Americans a Tesla‑like payday
Elon Musk just launched his boldest AI project yet... And if history is any guide — it could make early inv...
Behind the Markets | Sponsoredtc pixel
College grad makes $64,000 a month
Nothing hurts like a missed opportunity... And with AI stocks like Nvidia, Palantir, and Oracle continuing...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...
Crypto Swap Profits | Sponsoredtc pixel
China’s message to Trump
Did China just fire shots at America? Last week, in Tiananmen Square, China put on a chilling display of mi...
Porter & Company | Sponsoredtc pixel