Free Trial

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free IRTC Stock Alerts
$111.91
+0.64 (+0.58%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

iRhythm Technologies Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
-2.69%
3 Month
Performance
-4.73%
6 Month
Performance
+52.99%
Year-To-Date
Performance
+4.55%
1 Year
Performance
-17.35%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

IRTC Stock Chart for Saturday, April, 27, 2024

IRTC Chart by TradingView

iRhythm Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/02/2024$123.61$119.89
-3.01%		$121.24$117.90290,779 shs$3.67 billion
02/01/2024$119.78$123.61
+3.20%		$123.87$119.88235,841 shs$3.79 billion
01/31/2024$117.98$119.78
+1.53%		$121.95$117.45352,613 shs$3.67 billion
01/30/2024$121.16$117.98
-2.62%		$120.49$117.33236,286 shs$3.62 billion
01/29/2024$117.47$121.16
+3.14%		$121.31$117.43240,390 shs$3.71 billion
01/26/2024$118.21$117.47
-0.63%		$119.09$116.07306,205 shs$3.60 billion
01/25/2024$117.16$118.21
+0.90%		$119.96$116.11269,489 shs$3.62 billion

Related Companies:
This page (NASDAQ:IRTC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace