iRhythm Technologies (IRTC) Stock Chart & Stock Price History → The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad) Free IRTC Stock Alerts $111.91 +0.64 (+0.58%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media iRhythm Technologies Stock Price Performance5 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 Email Address Ad Weiss RatingsProtect Yourself While There’s Still Time …The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late. IRTC Stock Chart for Friday, April, 26, 2024 IRTC Chart by TradingView iRhythm Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$111.27$111.91+0.58%$112.74$109.49427,515 shs$3.48 billion04/25/2024$116.43$111.27-4.43%$114.42$110.93412,846 shs$3.46 billion04/24/2024$116.34$116.43+0.08%$118.43$115.80330,725 shs$3.62 billion04/23/2024$113.62$116.34+2.39%$116.42$112.83203,208 shs$3.62 billion04/22/2024$112.09$113.62+1.36%$114.30$110.80301,248 shs$3.54 billion04/19/2024$112.12$112.09-0.03%$114.63$110.39264,422 shs$3.49 billion Get the Latest News and Ratings for IRTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iRhythm Technologies and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$111.49$112.12+0.57%$114.47$109.86261,499 shs$3.49 billion04/17/2024$109.85$111.49+1.49%$113.04$108.84260,450 shs$3.47 billion04/16/2024$109.48$109.85+0.34%$110.41$108.00179,305 shs$3.42 billion04/15/2024$113.12$109.48-3.22%$113.91$108.71338,194 shs$3.39 billion04/12/2024$114.84$113.12-1.50%$114.33$110.76209,414 shs$3.50 billion04/11/2024$114.74$114.84+0.09%$116.56$113.20225,591 shs$3.56 billion04/10/2024$113.19$114.74+1.37%$114.94$109.14495,573 shs$3.55 billion04/09/2024$113.04$113.19+0.13%$115.56$112.44235,306 shs$3.51 billion04/08/2024$111.76$113.04+1.15%$114.53$110.00244,876 shs$3.50 billion04/05/2024$107.31$111.76+4.15%$112.76$106.58892,508 shs$3.46 billion04/04/2024$107.50$107.31-0.18%$111.42$106.20887,983 shs$3.32 billion04/03/2024$109.25$107.50-1.60%$110.24$106.571.01 million shs$3.33 billion04/02/2024$115.55$109.25-5.45%$112.99$107.36919,923 shs$3.38 billion04/01/2024$116.00$115.55-0.39%$116.20$113.58290,872 shs$3.58 billion03/29/2024$116.00$116.00$118.04$113.27419,331 shs$3.59 billion03/28/2024$115.76$116.00+0.21%$118.04$113.27419,331 shs$3.59 billion03/27/2024$115.00$115.76+0.66%$117.56$114.75406,880 shs$3.59 billion03/26/2024$112.64$115.00+2.10%$116.32$111.76607,346 shs$3.56 billion03/25/2024$108.33$112.64+3.98%$112.98$108.89618,349 shs$3.49 billion03/22/2024$109.49$108.33-1.06%$109.49$107.86132,314 shs$3.36 billion03/21/2024$105.50$109.49+3.78%$110.47$105.97490,123 shs$3.39 billion03/20/2024$104.25$105.50+1.20%$106.54$102.86336,761 shs$3.27 billion03/19/2024$102.29$104.25+1.92%$105.16$101.01396,434 shs$3.23 billion03/18/2024$102.09$102.29+0.20%$105.14$101.29391,058 shs$3.17 billion03/15/2024$104.96$102.09-2.73%$104.34$101.03681,511 shs$3.16 billion03/14/2024$104.76$104.96+0.19%$105.67$102.72311,739 shs$3.25 billion03/13/2024$105.88$104.76-1.06%$106.52$103.71163,614 shs$3.25 billion03/12/2024$107.28$105.88-1.30%$107.20$103.37483,982 shs$3.28 billion03/11/2024$111.66$107.28-3.92%$110.82$106.88376,348 shs$3.32 billion03/08/2024$112.00$111.66-0.30%$114.70$109.41762,837 shs$3.46 billion03/07/2024$108.08$112.00+3.63%$112.56$107.84593,266 shs$3.47 billion03/06/2024$107.43$108.08+0.61%$109.15$106.86647,561 shs$3.35 billion03/05/2024$109.05$107.43-1.49%$108.88$105.802.27 million shs$3.33 billion03/04/2024$120.52$109.05-9.52%$115.00$108.011.38 million shs$3.38 billionProtect Yourself While There’s Still Time … (Ad)The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late.03/01/2024$118.65$120.52+1.58%$121.75$116.13243,423 shs$3.73 billion02/29/2024$118.28$118.65+0.31%$124.03$118.53447,869 shs$3.68 billion02/28/2024$118.43$118.28-0.13%$119.13$112.26405,673 shs$3.66 billion02/27/2024$106.11$118.43+11.61%$118.50$107.00515,833 shs$3.67 billion02/26/2024$105.07$106.11+0.99%$106.71$103.35360,332 shs$3.29 billion02/23/2024$115.07$105.07-8.69%$110.97$104.011.15 million shs$3.22 billion02/22/2024$111.92$115.07+2.81%$116.56$111.10411,460 shs$3.53 billion02/21/2024$112.17$111.92-0.22%$113.56$110.06227,066 shs$3.43 billion02/20/2024$114.20$112.17-1.78%$114.11$110.73395,955 shs$3.44 billion02/19/2024$114.20$114.20$117.30$114.11213,200 shs$3.50 billion02/16/2024$117.64$114.20-2.92%$117.30$114.11213,210 shs$3.50 billion02/15/2024$114.42$117.64+2.81%$119.59$115.25252,324 shs$3.61 billion02/14/2024$112.87$114.42+1.37%$115.52$111.55364,697 shs$3.51 billion02/13/2024$119.16$112.87-5.28%$116.01$112.43363,985 shs$3.46 billion02/12/2024$121.38$119.16-1.83%$122.31$119.16327,235 shs$3.65 billion02/09/2024$121.07$121.38+0.26%$122.22$120.10245,537 shs$3.72 billion02/08/2024$119.89$121.07+0.98%$121.26$118.90200,208 shs$3.71 billion02/07/2024$119.23$119.89+0.55%$121.00$117.55232,526 shs$3.67 billion02/06/2024$117.02$119.23+1.89%$119.56$115.25337,384 shs$3.65 billion02/05/2024$119.89$117.02-2.39%$118.83$116.75228,162 shs$3.59 billion02/02/2024$123.61$119.89-3.01%$121.24$117.90290,779 shs$3.67 billion02/01/2024$119.78$123.61+3.20%$123.87$119.88235,841 shs$3.79 billion01/31/2024$117.98$119.78+1.53%$121.95$117.45352,613 shs$3.67 billion01/30/2024$121.16$117.98-2.62%$120.49$117.33236,286 shs$3.62 billion01/29/2024$117.47$121.16+3.14%$121.31$117.43240,390 shs$3.71 billion01/26/2024$118.21$117.47-0.63%$119.09$116.07306,205 shs$3.60 billion01/25/2024$117.16$118.21+0.90%$119.96$116.11269,489 shs$3.62 billion Related Companies: Axonics Stock Price Chart Haemonetics Stock Price Chart Merit Medical Systems Stock Price Chart PROCEPT BioRobotics Stock Price Chart ICU Medical Stock Price Chart Integra LifeSciences Stock Price Chart Tandem Diabetes Care Stock Price Chart Inari Medical Stock Price Chart Alphatec Stock Price Chart LeMaitre Vascular Stock Price Chart Receive IRTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iRhythm Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IRTC) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersThese AI trades triggered this morning (545% return)Prosper Trading AcademyConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithFed launches fourth dollar overhaulStansberry ResearchMan Who Predicted 2008: “This Will be Worse.”AltimetryJeff Bezos Just Humiliated Elon MuskInvestorPlaceBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iRhythm Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.