5 DAY PERFORMANCE
+10.67%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
+18.25%
6 MONTH PERFORMANCE
+6.42%
YEAR-TO-DATE PERFORMANCE
-30.26%
1 YEAR PERFORMANCE
-29.29%
iRhythm Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $112.05 | $109.33 (-2.43%) | $112.46 | $108.58 | 690.93 K | $3.60 B |
| 09/17/2026 | $112.47 | $111.75 (-0.64%) | $113.45 | $111.19 | 365.44 K | $3.68 B |
| 09/16/2026 | $111.84 | $111.82 (-0.02%) | $114.22 | $111.13 | 479.70 K | $3.68 B |
| 09/15/2026 | $113.79 | $111.88 (-1.68%) | $115.16 | $110.81 | 452.30 K | $3.68 B |
| 09/14/2026 | $113.17 | $114.72 (1.37%) | $115.48 | $112.45 | 606.30 K | $3.77 B |
| 09/11/2026 | $114.82 | $111.43 (-2.95%) | $116.01 | $110.20 | 524.60 K | $3.67 B |
| 09/10/2026 | $118.08 | $112.88 (-4.4%) | $121.55 | $112.33 | 727.31 K | $3.71 B |
| 09/09/2026 | $121.19 | $119.57 (-1.34%) | $124.91 | $119.03 | 978.83 K | $3.93 B |
| 09/08/2026 | $121.38 | $122.24 (0.71%) | $123.93 | $119.94 | 480.10 K | $4.02 B |
| 09/04/2026 | $121.47 | $123.07 (1.32%) | $123.52 | $120.57 | 444.54 K | $4.05 B |
| 09/03/2026 | $124.43 | $123.43 (-0.8%) | $125.35 | $120.78 | 430.10 K | $4.06 B |
| 09/02/2026 | $121.83 | $122.49 (0.54%) | $125.86 | $121.63 | 338.41 K | $4.03 B |
| 09/01/2026 | $119.45 | $122.35 (2.43%) | $124.72 | $117.45 | 597.77 K | $4.02 B |
| 08/31/2026 | $118.62 | $118.94 (0.27%) | $119.93 | $115.77 | 480.70 K | $3.91 B |
| 08/28/2026 | $117.23 | $120.25 (2.58%) | $121.20 | $115.04 | 439.40 K | $3.96 B |
| 08/27/2026 | $117.66 | $116.33 (-1.13%) | $120.38 | $115.98 | 402.60 K | $3.83 B |
| 08/26/2026 | $121.24 | $119.15 (-1.72%) | $122.63 | $117.59 | 467.80 K | $3.92 B |
| 08/25/2026 | $124.34 | $123.09 (-1.01%) | $125.62 | $122.50 | 353.50 K | $4.05 B |
| 08/24/2026 | $129.01 | $125.25 (-2.91%) | $129.95 | $125.05 | 363.44 K | $4.12 B |
| 08/21/2026 | $129.45 | $128.52 (-0.72%) | $129.66 | $125.73 | 451.64 K | $4.23 B |
| 08/20/2026 | $124.59 | $127.98 (2.72%) | $128.81 | $123.97 | 673.23 K | $4.21 B |
| 08/19/2026 | $117.38 | $124.75 (6.28%) | $124.93 | $115.97 | 609.54 K | $4.10 B |
| 08/18/2026 | $116.97 | $115.24 (-1.48%) | $120.34 | $114.95 | 570.58 K | $3.79 B |
| 08/17/2026 | $124.85 | $116.92 (-6.35%) | $126.35 | $115.99 | 753.00 K | $3.85 B |
| 08/14/2026 | $123.45 | $126.44 (2.42%) | $128.00 | $120.54 | 485.10 K | $4.16 B |
| 08/13/2026 | $126.44 | $123.16 (-2.59%) | $126.79 | $123.01 | 534.24 K | $4.05 B |
| 08/12/2026 | $120.08 | $125.35 (4.39%) | $126.22 | $120.00 | 982.04 K | $4.12 B |
| 08/11/2026 | $123.74 | $121.87 (-1.51%) | $125.95 | $120.15 | 627.30 K | $4.01 B |
| 08/10/2026 | $126.50 | $124.78 (-1.36%) | $128.00 | $121.42 | 1.07 M | $4.10 B |
| 08/07/2026 | $131.57 | $127.84 (-2.83%) | $136.70 | $123.56 | 1.83 M | $4.21 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 |
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.
