5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
-15.51%
YEAR-TO-DATE PERFORMANCE
-30.26%
1 YEAR PERFORMANCE
-23.13%
iRhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $131.57 | $129.43 (-1.63%) | $136.70 | $123.56 | 974.59 K | $4.24 B |
| 08/06/2026 | $122.82 | $128.12 (4.32%) | $128.48 | $122.11 | 1.21 M | $4.21 B |
| 08/05/2026 | $125.23 | $124.50 (-0.58%) | $130.00 | $123.70 | 517.23 K | $4.10 B |
| 08/04/2026 | $124.00 | $127.13 (2.52%) | $127.79 | $124.00 | 636.40 K | $4.18 B |
| 08/03/2026 | $119.37 | $124.66 (4.43%) | $124.83 | $118.09 | 704.84 K | $4.10 B |
| 07/31/2026 | $117.49 | $117.17 (-0.27%) | $120.11 | $116.50 | 469.84 K | $3.81 B |
| 07/30/2026 | $120.00 | $119.08 (-0.77%) | $122.90 | $118.35 | 728.50 K | $3.87 B |
| 07/29/2026 | $116.31 | $122.44 (5.27%) | $123.75 | $116.31 | 931.81 K | $3.98 B |
| 07/28/2026 | $113.83 | $117.37 (3.11%) | $118.33 | $113.83 | 492.70 K | $3.82 B |
| 07/27/2026 | $110.81 | $112.15 (1.21%) | $114.51 | $110.81 | 427.51 K | $3.65 B |
| 07/24/2026 | $109.12 | $109.20 (0.07%) | $109.84 | $106.39 | 317.85 K | $3.55 B |
| 07/23/2026 | $107.00 | $107.67 (0.63%) | $107.92 | $105.68 | 383.70 K | $3.50 B |
| 07/22/2026 | $108.67 | $106.07 (-2.39%) | $109.28 | $105.28 | 334.41 K | $3.45 B |
| 07/21/2026 | $109.82 | $109.00 (-0.75%) | $111.55 | $108.78 | 369.77 K | $3.54 B |
| 07/20/2026 | $110.68 | $111.37 (0.62%) | $113.10 | $109.41 | 316.65 K | $3.62 B |
| 07/17/2026 | $113.94 | $110.88 (-2.69%) | $114.99 | $108.30 | 681.25 K | $3.60 B |
| 07/16/2026 | $113.79 | $115.35 (1.37%) | $120.48 | $111.00 | 472.00 K | $3.75 B |
| 07/15/2026 | $111.78 | $113.26 (1.32%) | $115.77 | $110.00 | 383.90 K | $3.68 B |
| 07/14/2026 | $116.87 | $112.55 (-3.7%) | $117.61 | $111.03 | 540.72 K | $3.66 B |
| 07/13/2026 | $117.54 | $118.68 (0.97%) | $118.74 | $115.11 | 617.10 K | $3.86 B |
| 07/10/2026 | $118.08 | $116.13 (-1.65%) | $118.08 | $114.47 | 478.64 K | $3.78 B |
| 07/09/2026 | $125.16 | $117.92 (-5.78%) | $125.16 | $116.03 | 702.98 K | $3.83 B |
| 07/08/2026 | $124.80 | $125.34 (0.43%) | $126.44 | $121.97 | 839.90 K | $4.07 B |
| 07/07/2026 | $127.92 | $125.09 (-2.21%) | $129.89 | $124.21 | 547.71 K | $4.07 B |
| 07/06/2026 | $126.17 | $126.03 (-0.11%) | $127.38 | $122.77 | 740.32 K | $4.10 B |
| 07/02/2026 | $124.71 | $126.48 (1.42%) | $128.44 | $123.21 | 557.70 K | $4.11 B |
| 07/01/2026 | $120.65 | $124.53 (3.22%) | $125.68 | $119.80 | 630.52 K | $4.05 B |
| 06/30/2026 | $117.75 | $118.95 (1.02%) | $119.19 | $114.28 | 491.60 K | $3.87 B |
| 06/29/2026 | $117.84 | $118.42 (0.49%) | $122.52 | $117.84 | 528.60 K | $3.85 B |
| 06/26/2026 | $116.49 | $118.89 (2.06%) | $121.89 | $114.44 | 1.28 M | $3.86 B |
| 06/25/2026 | $111.62 | $115.99 (3.92%) | $117.84 | $110.12 | 883.90 K | $3.77 B |
| 06/24/2026 | $111.37 | $112.47 (0.99%) | $114.11 | $108.53 | 482.91 K | $3.66 B |
| 06/23/2026 | $106.05 | $110.12 (3.84%) | $112.56 | $104.38 | 837.80 K | $3.58 B |
| 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 |
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.
