iRhythm Technologies Inc (IRTC) Historical Stock Data
90.39 ↑2.73 (3.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRTC is up 0.15% a day on average. There have been 15 days where iRhythm Technologies Inc closed green and 15 days where IRTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 85.29 | 90.39 | ↑$5.10 (5.98%) | 85.29 | 91.22 | 518.06K |
| 2024-12-19 | 86.50 | 87.66 | ↑$1.16 (1.34%) | 84.17 | 88.67 | 388.31K |
| 2024-12-18 | 92.33 | 85.95 | ↓$6.38 (-6.91%) | 85.24 | 92.33 | 400.95K |
| 2024-12-17 | 89.50 | 91.45 | ↑$1.95 (2.18%) | 88.60 | 91.60 | 270.26K |
| 2024-12-16 | 86.47 | 90.36 | ↑$3.89 (4.50%) | 84.50 | 90.97 | 345.29K |
| 2024-12-13 | 87.89 | 86.43 | ↓$1.46 (-1.66%) | 86.07 | 89.76 | 320.36K |
| 2024-12-12 | 89.51 | 88.13 | ↓$1.38 (-1.54%) | 88.04 | 91.32 | 212.30K |
| 2024-12-11 | 88.40 | 89.93 | ↑$1.53 (1.73%) | 87.45 | 92.38 | 303.82K |
| 2024-12-10 | 84.70 | 86.90 | ↑$2.20 (2.60%) | 82.12 | 87.95 | 269.72K |
| 2024-12-09 | 86.21 | 82.79 | ↓$3.42 (-3.97%) | 81.87 | 86.58 | 307.64K |
| 2024-12-06 | 82.45 | 85.18 | ↑$2.73 (3.31%) | 81.10 | 85.64 | 291.02K |
| 2024-12-05 | 86.78 | 81.41 | ↓$5.37 (-6.19%) | 81.38 | 87.50 | 314K |
| 2024-12-04 | 85.44 | 86.80 | ↑$1.36 (1.59%) | 85.39 | 87.40 | 284.60K |
| 2024-12-03 | 85.56 | 86.02 | ↑$0.45 (0.53%) | 82.26 | 86.08 | 352.46K |
| 2024-12-02 | 85.90 | 87.90 | ↑$2.00 (2.33%) | 84.53 | 88.08 | 392.29K |
| 2024-11-29 | 89.27 | 86.97 | ↓$2.30 (-2.58%) | 85.57 | 89.27 | 155.45K |
| 2024-11-27 | 83.13 | 89.02 | ↑$5.89 (7.09%) | 82.55 | 89.10 | 555.70K |
| 2024-11-26 | 82.15 | 82.45 | ↑$0.30 (0.37%) | 80.61 | 82.68 | 359.41K |
| 2024-11-25 | 75.15 | 82.32 | ↑$7.17 (9.54%) | 74.31 | 82.50 | 536.24K |
| 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 |
Create an account or log in to view more rows.
$IRTC about to pop IMHO
$IRTC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$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