Free Trial

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

iRhythm Technologies logo
$169.12 +2.44 (+1.46%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$169.13 +0.01 (+0.01%)
As of 08/22/2025 07:57 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 Polygon.io. Learn more.

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 141.57%, with a year-to-date return of 87.56%. In the past month, the stock has increased 25.62%, reflecting recent market activity.

As of the latest close, iRhythm Technologies traded at $169.12 with a market cap of $5.43 billion and volume of 532,031 shares. Five years ago, the stock traded at $207.26, representing a 18.40% decrease over that period. At the time, it had a market cap of $5.71 billion and a volume of 336,200 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.

5 Day
Performance
+7.09%
1 Month
Performance
+25.62%
3 Month
Performance
+18.52%
Year-To-Date
Performance
+87.56%
1 Year
Performance
+141.57%
5 Year
Performance
-18.40%

IRTC Stock Chart for Saturday, August, 23, 2025

iRhythm Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/08/2025$160.99$158.50
-1.55%
$163.98$158.30397,626 shs$5.09 billion
08/07/2025$156.02$160.99
+3.19%
$161.04$156.06418,981 shs$5.17 billion
08/06/2025$160.34$156.02
-2.69%
$159.50$155.00506,802 shs$5.01 billion
08/05/2025$164.98$160.34
-2.81%
$165.00$158.32638,347 shs$5.15 billion
08/04/2025$164.97$164.98
+0.01%
$166.89$160.88887,892 shs$5.30 billion
08/01/2025$140.18$164.97
+17.68%
$168.32$152.161.88 million shs$5.27 billion
07/31/2025$140.08$140.18
+0.07%
$142.03$137.60861,232 shs$4.48 billion
07/30/2025$136.77$140.08
+2.42%
$142.56$136.32416,987 shs$4.47 billion
07/29/2025$137.11$136.77
-0.25%
$138.47$136.23264,283 shs$4.37 billion
07/28/2025$134.18$137.11
+2.18%
$138.97$133.29513,278 shs$4.38 billion
07/25/2025$132.29$134.18
+1.43%
$134.36$132.28184,629 shs$4.28 billion
07/24/2025$134.63$132.29
-1.74%
$134.95$132.16238,239 shs$4.22 billion
07/23/2025$133.38$134.63
+0.94%
$135.26$133.29275,177 shs$4.30 billion
07/22/2025$135.52$133.38
-1.58%
$135.46$132.21266,491 shs$4.26 billion

This page (NASDAQ:IRTC) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners