Free Trial
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free IRTC Stock Alerts

iRhythm Technologies (IRTC) Stock Chart & Stock Price History

iRhythm Technologies logo
$106.88 -3.49 (-3.16%)
As of 02:25 PM Eastern
This is a fair market value 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 38.09%, with a year-to-date return of -38.73%. In the past month, the stock has decreased 11.66%, reflecting recent market activity.

As of the latest close, iRhythm Technologies traded at $110.37 with a market cap of $3.64 billion and volume of 350,058 shares. Five years ago, the stock traded at $59.35, representing a 83.18% increase over that period. At the time, it had a market cap of $1.75 billion and a volume of 227,798 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
-4.35%
1 Month
Performance
-11.66%
3 Month
Performance
-14.04%
Year-To-Date
Performance
-38.73%
1 Year
Performance
-38.09%
5 Year
Performance
+83.18%

IRTC Stock Chart for Monday, October, 5, 2026

IRTC Chart by TradingView

iRhythm Technologies Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$111.05$110.37
-0.61%		$112.05$109.27350,058 shs$3.64 billion
10/01/2026$113.66$111.05
-2.30%		$114.53$110.01373,967 shs$3.66 billion
09/30/2026$114.22$113.66
-0.49%		$114.75$112.19339,814 shs$3.75 billion
09/29/2026$112.60$114.22
+1.44%		$114.84$109.55443,268 shs$3.76 billion
09/28/2026$110.38$112.60
+2.01%		$112.95$109.18454,722 shs$3.71 billion
09/25/2026$110.80$110.38
-0.38%		$111.46$108.98521,918 shs$3.64 billion
09/24/2026$111.75$110.80
-0.85%		$112.08$109.50488,549 shs$3.65 billion
09/23/2026$110.53$111.75
+1.10%		$117.03$111.011.23 million shs$3.68 billion
09/22/2026$110.38$110.53
+0.14%		$112.20$109.65402,811 shs$3.64 billion
09/21/2026$109.33$110.38
+0.96%		$111.38$107.92385,076 shs$3.64 billion
09/18/2026$111.75$109.33
-2.17%		$112.46$108.58687,567 shs$3.60 billion
09/17/2026$111.82$111.75
-0.06%		$113.45$111.19365,439 shs$3.68 billion
09/16/2026$111.88$111.82
-0.05%		$114.22$111.13479,687 shs$3.69 billion
09/15/2026$114.72$111.88
-2.48%		$115.16$110.81452,261 shs$3.69 billion
09/14/2026$111.43$114.72
+2.95%		$115.48$112.45606,282 shs$3.78 billion
09/11/2026$112.88$111.43
-1.28%		$116.01$110.20524,565 shs$3.67 billion
09/10/2026$119.57$112.88
-5.60%		$121.55$112.33727,307 shs$3.72 billion
09/09/2026$122.24$119.57
-2.18%		$124.91$119.03978,829 shs$3.94 billion
09/08/2026$123.07$122.24
-0.67%		$123.93$119.94480,051 shs$4.03 billion
09/07/2026$123.07$123.07$123.52$120.57444,468 shs$4.06 billion
09/04/2026$123.43$123.07
-0.29%		$123.52$120.57444,468 shs$4.06 billion
Related Companies

This page (NASDAQ:IRTC) was last updated on 10/5/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel