5 DAY PERFORMANCE
+18.25%
1 MONTH PERFORMANCE
+6.17%
3 MONTH PERFORMANCE
+4.75%
6 MONTH PERFORMANCE
-30.65%
YEAR-TO-DATE PERFORMANCE
-30.26%
1 YEAR PERFORMANCE
-18.02%
iRhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $104.85 | $104.69 (-0.15%) | $105.44 | $102.02 | 304.02 K | $3.40 B |
| 06/18/2026 | $101.79 | $104.65 (2.81%) | $105.05 | $100.85 | 626.32 K | $3.40 B |
| 06/17/2026 | $107.85 | $101.79 (-5.62%) | $108.16 | $101.10 | 1.24 M | $3.31 B |
| 06/16/2026 | $113.86 | $108.84 (-4.41%) | $114.89 | $107.78 | 447.20 K | $3.54 B |
| 06/15/2026 | $114.64 | $113.76 (-0.77%) | $115.32 | $112.39 | 204.67 K | $3.70 B |
| 06/12/2026 | $112.27 | $113.65 (1.23%) | $114.26 | $109.97 | 290.61 K | $3.69 B |
| 06/11/2026 | $113.87 | $112.67 (-1.05%) | $114.75 | $110.21 | 354.03 K | $3.66 B |
| 06/10/2026 | $113.83 | $113.94 (0.1%) | $118.08 | $113.35 | 491.40 K | $3.70 B |
| 06/09/2026 | $108.06 | $113.83 (5.34%) | $114.20 | $107.80 | 583.42 K | $3.70 B |
| 06/08/2026 | $108.21 | $107.23 (-0.91%) | $111.26 | $106.99 | 573.22 K | $3.49 B |
| 06/05/2026 | $109.00 | $108.11 (-0.82%) | $109.59 | $106.12 | 556.01 K | $3.51 B |
| 06/04/2026 | $105.90 | $107.35 (1.37%) | $113.14 | $104.79 | 830.93 K | $3.49 B |
| 06/03/2026 | $105.28 | $104.56 (-0.68%) | $108.95 | $101.75 | 657.64 K | $3.40 B |
| 06/02/2026 | $108.19 | $105.50 (-2.49%) | $109.00 | $104.33 | 652.40 K | $3.43 B |
| 06/01/2026 | $111.88 | $109.17 (-2.42%) | $114.35 | $109.02 | 430.94 K | $3.55 B |
| 05/29/2026 | $115.61 | $113.90 (-1.48%) | $117.41 | $113.62 | 320.40 K | $3.70 B |
| 05/28/2026 | $111.39 | $115.61 (3.79%) | $118.69 | $110.03 | 674.80 K | $3.76 B |
| 05/27/2026 | $115.11 | $111.39 (-3.23%) | $115.11 | $108.95 | 768.70 K | $3.62 B |
| 05/26/2026 | $116.33 | $114.45 (-1.62%) | $117.46 | $113.24 | 485.61 K | $3.72 B |
| 05/22/2026 | $118.09 | $116.56 (-1.3%) | $123.15 | $112.86 | 463.00 K | $3.79 B |
| 05/21/2026 | $116.31 | $117.87 (1.34%) | $118.32 | $113.71 | 234.20 K | $3.83 B |
| 05/20/2026 | $116.15 | $117.00 (0.73%) | $119.00 | $114.21 | 337.53 K | $3.80 B |
| 05/19/2026 | $111.35 | $113.84 (2.24%) | $115.97 | $108.81 | 663.26 K | $3.70 B |
| 05/18/2026 | $115.03 | $110.94 (-3.56%) | $118.41 | $110.02 | 813.20 K | $3.61 B |
| 05/15/2026 | $114.34 | $114.00 (-0.3%) | $116.99 | $113.78 | 660.90 K | $3.71 B |
| 05/14/2026 | $116.59 | $114.16 (-2.08%) | $116.59 | $112.50 | 371.00 K | $3.71 B |
| 05/13/2026 | $117.16 | $114.66 (-2.13%) | $117.18 | $112.72 | 315.60 K | $3.73 B |
| 05/12/2026 | $117.58 | $118.31 (0.62%) | $119.95 | $115.30 | 625.50 K | $3.85 B |
| 05/11/2026 | $120.53 | $116.84 (-3.06%) | $122.79 | $115.56 | 485.41 K | $3.80 B |
| 05/08/2026 | $124.68 | $120.66 (-3.22%) | $125.09 | $118.00 | 423.14 K | $3.92 B |
| 05/07/2026 | $117.69 | $124.87 (6.1%) | $128.77 | $117.02 | 704.71 K | $4.06 B |
| 05/06/2026 | $118.27 | $117.70 (-0.48%) | $118.99 | $113.85 | 562.40 K | $3.83 B |
| 05/05/2026 | $119.18 | $118.11 (-0.9%) | $119.18 | $115.63 | 542.10 K | $3.84 B |
| 05/04/2026 | $120.80 | $119.18 (-1.34%) | $122.91 | $116.95 | 745.29 K | $3.87 B |
| 05/01/2026 | $126.82 | $120.80 (-4.75%) | $129.97 | $116.87 | 1.34 M | $3.93 B |
| 04/30/2026 | $120.48 | $129.16 (7.2%) | $129.45 | $119.35 | 1.09 M | $4.20 B |
| 04/29/2026 | $125.44 | $120.75 (-3.74%) | $125.72 | $117.23 | 491.42 K | $3.93 B |
| 04/28/2026 | $126.38 | $125.44 (-0.74%) | $128.21 | $123.87 | 477.32 K | $4.08 B |
| 04/27/2026 | $122.38 | $125.96 (2.93%) | $128.90 | $120.24 | 572.50 K | $4.09 B |
| 04/24/2026 | $120.60 | $122.35 (1.45%) | $122.54 | $119.46 | 165.90 K | $3.98 B |
| 04/23/2026 | $120.78 | $121.46 (0.56%) | $122.48 | $119.42 | 220.82 K | $3.95 B |
| 04/22/2026 | $119.91 | $121.95 (1.7%) | $122.74 | $118.00 | 218.50 K | $3.96 B |
| 04/21/2026 | $124.73 | $118.88 (-4.69%) | $124.89 | $118.77 | 494.42 K | $3.86 B |
| 04/20/2026 | $124.15 | $124.91 (0.61%) | $126.00 | $123.23 | 293.06 K | $4.06 B |
| 04/17/2026 | $124.99 | $125.32 (0.26%) | $128.12 | $124.59 | 398.12 K | $4.07 B |
| 04/16/2026 | $123.95 | $122.61 (-1.08%) | $124.34 | $119.47 | 375.42 K | $3.99 B |
| 04/15/2026 | $122.27 | $124.41 (1.75%) | $126.08 | $121.64 | 271.00 K | $4.04 B |
| 04/14/2026 | $121.05 | $123.23 (1.8%) | $125.19 | $120.96 | 475.93 K | $4.01 B |
| 04/13/2026 | $115.06 | $120.45 (4.68%) | $120.46 | $114.53 | 384.50 K | $3.92 B |
| 04/10/2026 | $117.60 | $115.24 (-2.01%) | $118.32 | $114.26 | 305.22 K | $3.75 B |
| 04/09/2026 | $118.98 | $118.16 (-0.69%) | $120.87 | $116.82 | 348.34 K | $3.84 B |
| 04/08/2026 | $124.03 | $120.49 (-2.85%) | $125.00 | $119.82 | 462.11 K | $3.92 B |
| 04/07/2026 | $116.47 | $118.63 (1.85%) | $119.24 | $114.55 | 384.80 K | $3.86 B |
| 04/06/2026 | $116.80 | $117.22 (0.36%) | $117.64 | $115.25 | 354.50 K | $3.81 B |
| 04/02/2026 | $115.57 | $116.80 (1.06%) | $119.49 | $112.98 | 344.80 K | $3.80 B |
| 04/01/2026 | $119.62 | $118.22 (-1.17%) | $122.31 | $117.42 | 585.30 K | $3.84 B |
| 03/31/2026 | $115.05 | $118.02 (2.58%) | $119.24 | $113.34 | 421.90 K | $3.84 B |
| 03/30/2026 | $118.37 | $114.21 (-3.51%) | $120.74 | $113.81 | 812.91 K | $3.71 B |
| 03/27/2026 | $121.62 | $118.10 (-2.89%) | $122.47 | $117.01 | 463.90 K | $3.84 B |
| 03/26/2026 | $121.20 | $122.80 (1.32%) | $124.40 | $119.93 | 406.00 K | $3.99 B |
| 03/25/2026 | $120.00 | $121.79 (1.49%) | $122.51 | $118.87 | 636.80 K | $3.96 B |
| 03/24/2026 | $117.51 | $118.69 (1%) | $119.85 | $116.26 | 444.60 K | $3.86 B |
| 03/23/2026 | $119.65 | $118.14 (-1.26%) | $121.24 | $117.64 | 513.30 K | $3.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
