iRhythm Technologies Inc (IRTC) Historical Stock Data
73.99 ↑0.09 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRTC is up 0.76% a day on average. There have been 14 days where iRhythm Technologies Inc closed green and 16 days where IRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 73.78 | 73.99 | ↑$0.21 (0.28%) | 71.00 | 75.29 | 420.16K |
| 2024-11-21 | 73.92 | 73.90 | ↓$0.02 (-0.03%) | 72.62 | 75.15 | 469.92K |
| 2024-11-20 | 75.00 | 73.74 | ↓$1.26 (-1.68%) | 72.36 | 75.50 | 558.04K |
| 2024-11-19 | 76.09 | 75.47 | ↓$0.62 (-0.81%) | 74.96 | 76.96 | 491.42K |
| 2024-11-18 | 80.12 | 76.86 | ↓$3.26 (-4.07%) | 76.54 | 81.21 | 630.12K |
| 2024-11-15 | 83.51 | 80.45 | ↓$3.06 (-3.66%) | 80.20 | 83.71 | 480.42K |
| 2024-11-14 | 86.55 | 83.44 | ↓$3.11 (-3.59%) | 83.23 | 86.73 | 277.88K |
| 2024-11-13 | 87.93 | 87.13 | ↓$0.80 (-0.91%) | 86.05 | 88.74 | 354.50K |
| 2024-11-12 | 88.24 | 87.20 | ↓$1.04 (-1.18%) | 86.50 | 90.19 | 334.43K |
| 2024-11-11 | 86.68 | 88.93 | ↑$2.25 (2.60%) | 86.12 | 89.67 | 372.40K |
| 2024-11-08 | 88.96 | 86.48 | ↓$2.48 (-2.79%) | 84.79 | 89.88 | 462.47K |
| 2024-11-07 | 89.66 | 88.76 | ↓$0.90 (-1.00%) | 87.50 | 89.66 | 499.12K |
| 2024-11-06 | 89.36 | 89.50 | ↑$0.14 (0.16%) | 87.29 | 91.80 | 739.23K |
| 2024-11-05 | 80.94 | 86.68 | ↑$5.74 (7.09%) | 79.69 | 88.64 | 1.23M |
| 2024-11-04 | 74.21 | 81.44 | ↑$7.23 (9.74%) | 74.16 | 81.75 | 836.89K |
| 2024-11-01 | 73.75 | 75.04 | ↑$1.29 (1.75%) | 72.86 | 77.80 | 706.80K |
| 2024-10-31 | 68.00 | 72.44 | ↑$4.44 (6.53%) | 67.92 | 75.83 | 1.32M |
| 2024-10-30 | 76.76 | 75.77 | ↓$0.99 (-1.29%) | 75.14 | 78.53 | 810.64K |
| 2024-10-29 | 75.88 | 77.00 | ↑$1.12 (1.48%) | 75.31 | 77.92 | 273.27K |
| 2024-10-28 | 76.42 | 76.30 | ↓$0.12 (-0.16%) | 75.12 | 77.81 | 422.54K |
| 2024-10-25 | 78.12 | 75.68 | ↓$2.44 (-3.12%) | 75.51 | 78.29 | 483.36K |
| 2024-10-24 | 74.48 | 78.12 | ↑$3.64 (4.89%) | 74.48 | 78.38 | 790.44K |
| 2024-10-23 | 76.17 | 74.36 | ↓$1.81 (-2.38%) | 72.47 | 76.41 | 757.77K |
| 2024-10-22 | 70.11 | 75.59 | ↑$5.48 (7.82%) | 69.16 | 76.27 | 2.72M |
| 2024-10-21 | 62.29 | 62.10 | ↓$0.19 (-0.31%) | 60.69 | 62.55 | 666.23K |
| 2024-10-18 | 62.60 | 62.67 | ↑$0.07 (0.11%) | 61.20 | 63.35 | 347.28K |
| 2024-10-17 | 62.50 | 62.49 | ↓$0.01 (-0.02%) | 62.20 | 64.05 | 618.89K |
| 2024-10-16 | 60.40 | 61.77 | ↑$1.37 (2.27%) | 60.37 | 62.69 | 659.58K |
| 2024-10-15 | 57.82 | 60.13 | ↑$2.31 (4.00%) | 57.43 | 60.38 | 590.56K |
| 2024-10-14 | 57.27 | 57.94 | ↑$0.66 (1.16%) | 55.92 | 58.98 | 597.77K |
Create an account or log in to view more rows.
$IRTC let’s go!! Squeeze time
$IRTC diversified
$IRTC Who else bought the dip on Friday?
$IRTC FYI - leaning bullish
$IRTC bought more
$IRTC Silly Bears tricks are for kids
$IRTC this is going to skyrocket tmr!!!
$IRTC omg lol
$IRTC Lol she wants higher
$IRTC buy and HODL