iRhythm Technologies, Inc. - Common Stock (NQ: IRTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	98.74	105.08	98.70	103.91	602,453	+5.91(+6.03%)
Mar 10, 2025	100.66	100.66	95.50	98.00	502,784	-3.75(-3.69%)
Mar 07, 2025	101.29	102.24	96.21	101.75	452,411	+0.36(+0.36%)
Mar 06, 2025	105.16	106.98	101.07	101.39	388,651	-6.29(-5.84%)
Mar 05, 2025	106.42	107.71	104.57	107.68	413,343	+0.39(+0.36%)
Mar 04, 2025	106.69	109.25	104.86	107.29	494,940	-1.81(-1.66%)
Mar 03, 2025	109.39	111.47	106.18	109.10	817,514	-1.06(-0.96%)
Feb 28, 2025	104.71	110.32	104.71	110.16	538,953	+3.59(+3.37%)
Feb 27, 2025	109.72	111.00	106.37	106.57	339,167	-2.85(-2.60%)
Feb 26, 2025	114.23	118.04	108.47	109.42	573,292	-4.49(-3.94%)
Feb 25, 2025	118.98	119.30	110.60	113.91	799,027	-4.97(-4.18%)
Feb 24, 2025	118.10	122.29	115.38	118.88	789,814	-0.56(-0.47%)
Feb 21, 2025	118.64	128.52	116.25	119.44	1,799,476	+6.77(+6.01%)
Feb 20, 2025	112.45	113.19	111.05	112.67	419,835	-0.37(-0.33%)
Feb 19, 2025	110.88	114.47	110.88	113.04	458,966	+0.63(+0.56%)
Feb 18, 2025	112.39	113.50	110.63	112.41	270,328	+0.30(+0.27%)
Feb 14, 2025	112.76	112.95	111.46	112.11	223,305	-0.08(-0.07%)
Feb 13, 2025	112.17	112.76	110.26	112.19	357,821	+1.02(+0.92%)
Feb 12, 2025	104.81	112.08	104.81	111.17	405,988	+4.28(+4.00%)
Feb 11, 2025	108.08	109.38	106.88	106.89	262,525	-2.61(-2.38%)
Feb 10, 2025	110.75	111.19	108.52	109.50	401,732	-0.50(-0.45%)
Feb 07, 2025	107.43	112.08	107.43	110.00	405,802	+1.45(+1.34%)
Feb 06, 2025	111.25	112.19	108.06	108.55	407,058	-2.57(-2.31%)
Feb 05, 2025	110.90	112.20	108.81	111.12	264,922	+0.27(+0.24%)
Feb 04, 2025	109.01	111.84	109.01	110.85	365,699	+1.97(+1.81%)
Feb 03, 2025	105.66	112.78	104.97	108.88	483,973	+0.03(+0.03%)
Jan 31, 2025	108.15	109.81	106.89	108.85	380,035	+1.11(+1.03%)
Jan 30, 2025	110.92	113.00	106.03	107.74	429,475	-2.60(-2.36%)
Jan 29, 2025	112.00	112.85	109.96	110.34	364,412	-1.68(-1.50%)
Jan 28, 2025	110.79	113.64	108.34	112.02	342,470	+0.68(+0.61%)
Jan 27, 2025	109.44	112.43	109.44	111.34	315,269	+0.69(+0.62%)
Jan 24, 2025	110.32	112.31	108.63	110.65	337,221	-0.36(-0.32%)
Jan 23, 2025	110.69	113.27	109.00	111.01	431,960	+0.22(+0.20%)
Jan 22, 2025	107.64	111.50	106.41	110.79	471,329	+2.08(+1.91%)
Jan 21, 2025	109.88	110.88	106.93	108.71	287,254	+0.38(+0.35%)
Jan 17, 2025	108.99	108.99	105.73	108.33	456,640	+1.34(+1.25%)
Jan 16, 2025	104.14	107.32	101.93	106.99	534,566	+3.83(+3.71%)
Jan 15, 2025	100.00	103.52	98.10	103.16	744,545	+4.15(+4.19%)
Jan 14, 2025	96.51	101.23	94.76	99.01	845,516	+4.42(+4.67%)
Jan 13, 2025	97.47	97.50	86.99	94.59	624,128	-3.11(-3.18%)
Jan 10, 2025	90.26	98.53	89.05	97.70	854,826	+4.70(+5.05%)
Jan 08, 2025	90.53	93.96	88.72	93.00	413,625	+2.43(+2.68%)
Jan 07, 2025	92.84	94.36	90.00	90.57	224,205	-1.73(-1.87%)
Jan 06, 2025	91.28	94.77	91.21	92.30	325,941	+1.48(+1.63%)
Jan 03, 2025	89.91	91.33	88.12	90.82	140,841	+1.38(+1.54%)