IRTC - iRhythm Technologies, Inc.
118.88
-6.030 -5.072%
Share volume: 494,383
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$124.91
-6.03
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $124.73 | $124.73 | $124.89 | $124.89 | $118.77 | $118.77 | $118.88 | $118.88 | 494,383 | $494,383.00 |
| 04-20-2026 | $124.15 | $124.15 | $126.00 | $126.00 | $123.23 | $123.23 | $124.91 | $124.91 | 293,063 | $293,063.00 |
| 04-17-2026 | $124.99 | $124.99 | $128.12 | $128.12 | $124.59 | $124.59 | $125.32 | $125.32 | 398,123 | $398,123.00 |
| 04-16-2026 | $123.95 | $123.95 | $124.34 | $124.34 | $119.47 | $119.47 | $122.61 | $122.61 | 375,424 | $375,424.00 |
| 04-15-2026 | $122.27 | $122.27 | $126.08 | $126.08 | $121.64 | $121.64 | $124.41 | $124.41 | 270,950 | $270,950.00 |
| 04-14-2026 | $121.05 | $121.05 | $125.19 | $125.19 | $120.96 | $120.96 | $123.23 | $123.23 | 475,931 | $475,931.00 |
| 04-13-2026 | $115.06 | $115.06 | $120.46 | $120.46 | $114.53 | $114.53 | $120.45 | $120.45 | 384,492 | $384,492.00 |
| 04-10-2026 | $117.60 | $117.60 | $118.32 | $118.32 | $114.26 | $114.26 | $115.24 | $115.24 | 305,216 | $305,216.00 |
| 04-09-2026 | $118.98 | $118.98 | $120.87 | $120.87 | $116.82 | $116.82 | $118.16 | $118.16 | 348,340 | $348,340.00 |
| 04-08-2026 | $124.03 | $124.03 | $125.00 | $125.00 | $119.82 | $119.82 | $120.49 | $120.49 | 462,109 | $462,109.00 |