Top 5 Stocks to Buy Now
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free IRTC Stock Alerts

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

iRhythm Technologies logo
$118.89 +2.90 (+2.50%)
Closing price 06/26/2026 04:00 PM Eastern
Extended Trading
$118.88 -0.02 (-0.01%)
As of 06/26/2026 04:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. 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 decreased 23.15%, with a year-to-date return of -33.00%. In the past month, the stock has increased 6.73%, reflecting recent market activity.

As of the latest close, iRhythm Technologies traded at $118.89 with a market cap of $3.91 billion and volume of 1.28 million shares. Five years ago, the stock traded at $67.32, representing a 76.60% increase over that period. At the time, it had a market cap of $1.95 billion and a volume of 592,094 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+13.56%
1 Month
Performance
+6.73%
3 Month
Performance
+0.67%
Year-To-Date
Performance
-33.00%
1 Year
Performance
-23.15%
5 Year
Performance
+76.60%

IRTC Stock Chart for Saturday, June, 27, 2026

IRTC Chart by TradingView

iRhythm Technologies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/26/2026$115.99$118.89
+2.50%		$121.89$114.441.28 million shs$3.91 billion
06/25/2026$112.47$115.99
+3.13%		$117.84$110.12883,884 shs$3.81 billion
06/24/2026$110.12$112.47
+2.13%		$114.11$108.53482,896 shs$3.70 billion
06/23/2026$104.69$110.12
+5.19%		$112.56$104.38837,803 shs$3.62 billion
06/22/2026$104.65$104.69
+0.04%		$105.44$102.02303,950 shs$3.44 billion
06/19/2026$104.65$104.65$105.05$100.85626,318 shs$3.44 billion
06/18/2026$101.79$104.65
+2.81%		$105.05$100.85626,318 shs$3.44 billion
06/17/2026$108.84$101.79
-6.48%		$108.16$101.101.24 million shs$3.35 billion
06/16/2026$113.76$108.84
-4.32%		$114.89$107.78447,201 shs$3.58 billion
06/15/2026$113.65$113.76
+0.10%		$115.32$112.39204,571 shs$3.74 billion
06/12/2026$112.67$113.65
+0.87%		$114.26$109.97290,615 shs$3.73 billion
06/11/2026$113.94$112.67
-1.11%		$114.75$110.21354,016 shs$3.70 billion
06/10/2026$113.83$113.94
+0.10%		$118.08$113.35491,358 shs$3.74 billion
06/09/2026$107.23$113.83
+6.15%		$114.20$107.80583,404 shs$3.74 billion
06/08/2026$108.11$107.23
-0.81%		$111.26$106.99573,217 shs$3.52 billion
06/05/2026$107.35$108.11
+0.71%		$109.59$106.12556,010 shs$3.55 billion
06/04/2026$104.56$107.35
+2.67%		$113.14$104.79830,928 shs$3.53 billion
06/03/2026$105.50$104.56
-0.89%		$108.95$101.75657,638 shs$3.44 billion
06/02/2026$109.17$105.50
-3.36%		$109.00$104.33652,385 shs$3.59 billion
06/01/2026$113.90$109.17
-4.15%		$114.35$109.02430,659 shs$3.59 billion
05/29/2026$115.61$113.90
-1.48%		$117.41$113.62320,373 shs$3.74 billion
05/28/2026$111.39$115.61
+3.79%		$118.69$110.03674,776 shs$3.80 billion
05/27/2026$114.45$111.39
-2.67%		$115.11$108.95768,695 shs$3.66 billion
05/26/2026$116.56$114.45
-1.81%		$117.46$113.24485,511 shs$3.76 billion
Related Companies

This page (NASDAQ:IRTC) was last updated on 6/27/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
SpaceX is offering you shares. Don't take them.
SpaceX is reserving 30% of its IPO shares for retail investors through Robinhood, Fidelity, and Schwab. At a $...
Behind the Markets | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel