5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-6.13%
6 MONTH PERFORMANCE
+19.72%
YEAR-TO-DATE PERFORMANCE
+94.75%
1 YEAR PERFORMANCE
+106.16%
iRhythm Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $180.90 | $178.37 (-1.4%) | $181.51 | $176.45 | 401.11 K | $5.74 B |
| 12/04/2025 | $182.04 | $181.35 (-0.38%) | $184.03 | $179.18 | 390.15 K | $5.83 B |
| 12/03/2025 | $181.18 | $183.04 (1.03%) | $187.98 | $179.64 | 339.90 K | $5.89 B |
| 12/02/2025 | $184.83 | $181.87 (-1.6%) | $187.02 | $180.36 | 329.30 K | $5.85 B |
| 12/01/2025 | $183.92 | $182.74 (-0.64%) | $186.87 | $181.58 | 356.60 K | $5.88 B |
| 11/28/2025 | $189.23 | $188.01 (-0.64%) | $190.67 | $183.97 | 164.20 K | $6.05 B |
| 11/26/2025 | $188.30 | $186.66 (-0.87%) | $192.47 | $186.02 | 309.40 K | $6.00 B |
| 11/25/2025 | $183.18 | $188.30 (2.8%) | $189.73 | $181.97 | 615.30 K | $6.06 B |
| 11/24/2025 | $179.85 | $183.21 (1.87%) | $187.25 | $178.66 | 649.40 K | $5.89 B |
| 11/21/2025 | $169.18 | $177.82 (5.11%) | $180.31 | $169.18 | 510.83 K | $5.72 B |
| 11/20/2025 | $170.58 | $169.70 (-0.52%) | $174.33 | $167.95 | 546.02 K | $5.46 B |
| 11/19/2025 | $170.04 | $167.19 (-1.68%) | $171.38 | $166.07 | 465.12 K | $5.38 B |
| 11/18/2025 | $167.28 | $169.67 (1.43%) | $174.66 | $164.51 | 551.28 K | $5.46 B |
| 11/17/2025 | $168.00 | $167.51 (-0.29%) | $168.29 | $155.00 | 1.01 M | $5.39 B |
| 11/14/2025 | $166.64 | $170.82 (2.51%) | $171.09 | $162.35 | 602.00 K | $5.50 B |
| 11/13/2025 | $183.30 | $168.50 (-8.07%) | $184.49 | $168.50 | 653.50 K | $5.42 B |
| 11/12/2025 | $177.99 | $179.12 (0.63%) | $181.38 | $177.38 | 656.12 K | $5.76 B |
| 11/11/2025 | $177.80 | $176.31 (-0.84%) | $182.62 | $174.99 | 704.60 K | $5.67 B |
| 11/10/2025 | $175.81 | $176.30 (0.28%) | $179.03 | $171.75 | 419.90 K | $5.67 B |
| 11/07/2025 | $177.68 | $174.60 (-1.73%) | $178.75 | $171.72 | 365.53 K | $5.62 B |
| 11/06/2025 | $180.51 | $177.40 (-1.72%) | $183.39 | $173.70 | 374.60 K | $5.71 B |
| 11/05/2025 | $181.27 | $180.49 (-0.43%) | $181.27 | $176.34 | 370.30 K | $5.81 B |
| 11/04/2025 | $182.68 | $181.10 (-0.86%) | $185.04 | $177.74 | 501.80 K | $5.83 B |
| 11/03/2025 | $184.81 | $185.00 (0.1%) | $189.32 | $180.00 | 605.31 K | $5.95 B |
| 10/31/2025 | $207.44 | $187.30 (-9.71%) | $212.00 | $185.90 | 1.38 M | $6.03 B |
| 10/30/2025 | $184.00 | $184.12 (0.07%) | $188.69 | $181.42 | 562.20 K | $5.92 B |
| 10/29/2025 | $183.53 | $185.29 (0.96%) | $190.86 | $183.53 | 456.22 K | $5.96 B |
| 10/28/2025 | $181.68 | $182.67 (0.54%) | $188.53 | $181.00 | 472.72 K | $5.88 B |
| 10/27/2025 | $180.24 | $182.71 (1.37%) | $183.77 | $179.93 | 262.64 K | $5.88 B |
| 10/24/2025 | $184.40 | $180.61 (-2.06%) | $185.78 | $180.15 | 260.30 K | $5.71 B |
| 10/23/2025 | $176.74 | $182.27 (3.13%) | $183.47 | $175.60 | 344.35 K | $5.76 B |
| 10/22/2025 | $179.59 | $176.87 (-1.51%) | $180.78 | $174.09 | 410.80 K | $5.59 B |
| 10/21/2025 | $182.25 | $178.18 (-2.23%) | $182.35 | $176.53 | 360.56 K | $5.63 B |
| 10/20/2025 | $182.36 | $182.25 (-0.06%) | $183.26 | $177.48 | 188.12 K | $5.76 B |
| 10/17/2025 | $180.40 | $181.80 (0.78%) | $182.59 | $179.16 | 287.90 K | $5.74 B |
| 10/16/2025 | $177.73 | $181.02 (1.85%) | $183.12 | $173.29 | 267.20 K | $5.72 B |
| 10/15/2025 | $176.84 | $175.67 (-0.66%) | $181.64 | $175.00 | 399.50 K | $5.55 B |
| 10/14/2025 | $177.40 | $176.84 (-0.32%) | $180.27 | $175.07 | 337.30 K | $5.59 B |
| 10/13/2025 | $177.86 | $177.37 (-0.28%) | $180.81 | $177.00 | 228.52 K | $5.60 B |
| 10/10/2025 | $178.08 | $176.20 (-1.06%) | $180.42 | $176.01 | 216.74 K | $5.57 B |
| 10/09/2025 | $178.37 | $176.56 (-1.01%) | $182.60 | $176.00 | 403.40 K | $5.58 B |
| 10/08/2025 | $178.60 | $179.00 (0.22%) | $179.28 | $175.81 | 291.60 K | $5.65 B |
| 10/07/2025 | $176.78 | $177.62 (0.48%) | $180.00 | $175.80 | 323.74 K | $5.61 B |
| 10/06/2025 | $176.03 | $175.75 (-0.16%) | $180.00 | $174.37 | 272.42 K | $5.55 B |
| 10/03/2025 | $173.69 | $175.61 (1.11%) | $177.53 | $173.69 | 261.30 K | $5.55 B |
| 10/02/2025 | $168.29 | $173.81 (3.28%) | $174.18 | $167.45 | 329.10 K | $5.49 B |
| 10/01/2025 | $171.84 | $167.45 (-2.55%) | $172.35 | $157.25 | 453.80 K | $5.29 B |
| 09/30/2025 | $169.50 | $171.99 (1.47%) | $172.79 | $166.43 | 236.45 K | $5.43 B |
| 09/29/2025 | $173.33 | $169.50 (-2.21%) | $174.21 | $169.12 | 232.90 K | $5.35 B |
| 09/26/2025 | $171.19 | $170.81 (-0.22%) | $172.34 | $168.99 | 128.34 K | $5.40 B |
| 09/25/2025 | $171.05 | $171.38 (0.19%) | $172.86 | $168.32 | 227.70 K | $5.41 B |
| 09/24/2025 | $174.84 | $173.93 (-0.52%) | $177.79 | $171.74 | 313.41 K | $5.49 B |
| 09/23/2025 | $182.98 | $175.46 (-4.11%) | $184.54 | $175.45 | 1.08 M | $5.54 B |
| 09/22/2025 | $174.88 | $184.73 (5.63%) | $185.34 | $174.84 | 396.30 K | $5.84 B |
| 09/19/2025 | $176.52 | $175.02 (-0.85%) | $178.26 | $174.53 | 533.10 K | $5.53 B |
| 09/18/2025 | $171.69 | $176.40 (2.74%) | $176.80 | $170.00 | 454.20 K | $5.57 B |
| 09/17/2025 | $174.42 | $172.20 (-1.27%) | $175.65 | $171.27 | 311.20 K | $5.44 B |
| 09/16/2025 | $175.25 | $174.40 (-0.49%) | $175.63 | $173.31 | 282.50 K | $5.51 B |
| 09/15/2025 | $179.29 | $176.16 (-1.75%) | $179.80 | $175.72 | 408.65 K | $5.56 B |
| 09/12/2025 | $180.21 | $179.82 (-0.22%) | $181.56 | $177.31 | 232.44 K | $5.68 B |
| 09/11/2025 | $183.00 | $181.03 (-1.08%) | $184.44 | $179.12 | 395.14 K | $5.72 B |
| 09/10/2025 | $186.35 | $182.05 (-2.31%) | $186.35 | $181.37 | 387.30 K | $5.75 B |
| 09/09/2025 | $186.59 | $186.39 (-0.11%) | $187.57 | $184.78 | 288.13 K | $5.89 B |
| 09/08/2025 | $181.22 | $187.07 (3.23%) | $187.32 | $181.22 | 688.30 K | $5.91 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.
