IRTC
iRhythm Hldg (IRTC)
NASDAQ
$110.34+$5.64 (+5.39%)
Price as of Jun 23, 2026 4:23 PM EDT
  • $3.4B
    Market Cap
  • -30.65%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -10.18%
    Low Price$101.79
    High Price$115.61
  • 3 Months
    -9.97%
    Low Price$101.79
    High Price$129.16
  • 1 Year
    -30.65%
    Low Price$101.79
    High Price$189.25
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
104.85
105.44
102.02
104.69
+0.04%
304,020
06/18/2026
101.79
105.05
100.85
104.65
+2.81%
626,318
06/17/2026
107.85
108.16
101.10
101.79
-6.48%
1,244,384
06/16/2026
113.86
114.89
107.78
108.84
-4.32%
447,201
06/15/2026
114.64
115.32
112.39
113.76
+0.10%
204,671
06/12/2026
112.27
114.26
109.97
113.65
+0.87%
290,614
06/11/2026
113.87
114.75
110.21
112.67
-1.11%
354,029
06/10/2026
113.83
118.08
113.35
113.94
+0.10%
491,357
06/09/2026
108.06
114.20
107.80
113.83
+6.15%
583,416
06/08/2026
108.21
111.26
106.99
107.23
-0.81%
573,116
06/05/2026
109.00
109.59
106.12
108.11
+0.70%
556,010
06/04/2026
105.90
113.14
104.79
107.35
+2.67%
830,928
06/03/2026
105.28
108.95
101.75
104.56
-0.89%
656,897
06/02/2026
108.19
109.00
104.33
105.50
-3.36%
652,400
06/01/2026
111.88
114.35
109.02
109.17
-4.15%
430,939
05/29/2026
115.61
117.41
113.62
113.90
-1.48%
320,374
05/28/2026
111.39
118.69
110.03
115.61
+3.79%
674,775
05/27/2026
115.11
115.11
108.95
111.39
-2.67%
768,698
05/26/2026
116.33
117.46
113.24
114.45
-1.81%
485,611
05/22/2026
118.09
123.15
112.86
116.56
-1.11%
462,963
05/21/2026
116.31
118.32
113.71
117.87
+0.74%
234,201
05/20/2026
116.15
119.00
114.21
117.00
+2.78%
337,525
05/19/2026
111.35
115.97
108.81
113.84
+2.61%
663,259
05/18/2026
115.03
118.41
110.02
110.94
-2.68%
813,197
05/15/2026
114.34
116.99
113.78
114.00
-0.14%
660,878
05/14/2026
116.59
116.59
112.50
114.16
-0.44%
370,974
05/13/2026
117.16
117.18
112.72
114.66
-3.09%
315,584
05/12/2026
117.58
119.95
115.30
118.31
+1.26%
625,497
05/11/2026
120.53
122.79
115.56
116.84
-3.17%
485,407
05/08/2026
124.68
125.09
118.00
120.66
-3.37%
423,139
05/07/2026
117.69
128.77
117.02
124.87
+6.09%
704,710
05/06/2026
118.27
118.99
113.85
117.70
-0.35%
562,369
05/05/2026
119.18
119.18
115.63
118.11
-0.90%
542,084
05/04/2026
120.80
122.91
116.95
119.18
-1.34%
745,287
05/01/2026
126.82
129.97
116.87
120.80
-6.47%
1,336,114
04/30/2026
120.48
129.45
119.35
129.16
+6.96%
1,089,455
04/30/2026
-$0.35 Earnings
04/29/2026
125.44
125.72
117.23
120.75
-3.74%
491,422
04/28/2026
126.38
128.21
123.87
125.44
-0.41%
477,322
04/27/2026
122.38
128.90
120.24
125.96
+2.95%
572,496
04/24/2026
120.60
122.54
119.46
122.35
+0.73%
165,853
04/23/2026
120.78
122.48
119.42
121.46
-0.40%
220,816
04/22/2026
119.91
122.74
118.00
121.95
+2.58%
218,472
04/21/2026
124.73
124.89
118.77
118.88
-4.83%
494,421
04/20/2026
124.15
126.00
123.23
124.91
-0.33%
293,063
04/17/2026
124.99
128.12
124.59
125.32
+2.21%
398,123
04/16/2026
123.95
124.34
119.47
122.61
-1.45%
375,424
04/15/2026
122.27
126.08
121.64
124.41
+0.96%
270,950
04/14/2026
121.05
125.19
120.96
123.23
+2.31%
475,931
04/13/2026
115.06
120.46
114.53
120.45
+4.52%
384,492
04/10/2026
117.60
118.32
114.26
115.24
-2.47%
305,216
04/09/2026
118.98
120.87
116.82
118.16
-1.93%
348,266
04/08/2026
124.03
125.00
119.82
120.49
+1.57%
462,109
04/07/2026
116.47
119.24
114.55
118.63
+1.20%
384,777
04/06/2026
116.80
117.64
115.25
117.22
+0.36%
354,459
04/02/2026
115.57
119.49
112.98
116.80
-1.20%
344,787
04/01/2026
119.62
122.31
117.42
118.22
+0.17%
585,259
03/31/2026
115.05
119.24
113.34
118.02
+3.34%
421,904
03/30/2026
118.37
120.74
113.81
114.21
-3.29%
812,905
03/27/2026
121.62
122.47
117.01
118.10
-3.83%
463,870
03/26/2026
121.20
124.40
119.93
122.80
+0.83%
405,987
03/25/2026
120.00
122.51
118.87
121.79
+2.61%
636,763
03/24/2026
117.51
119.85
116.26
118.69
+0.47%
444,571
03/23/2026
119.65
121.24
117.64
118.14
+1.60%
513,265
03/20/2026
118.12
118.12
115.11
116.28
-1.27%
611,632
03/19/2026
117.55
119.94
115.65
117.78
+0.38%
336,001
03/18/2026
116.01
117.98
113.43
117.33
-0.17%
657,877
03/17/2026
113.95
117.78
113.85
117.53
+3.30%
893,329
03/16/2026
114.30
116.42
112.85
113.77
+0.68%
674,963
03/13/2026
115.00
116.53
112.31
113.00
-1.46%
649,419
03/12/2026
118.08
120.70
113.81
114.67
-4.15%
647,989
03/11/2026
120.73
122.66
119.50
119.64
-0.74%
510,452
03/10/2026
123.57
123.80
120.14
120.53
-2.60%
405,251
03/09/2026
121.62
124.23
119.75
123.75
+0.13%
523,650
03/06/2026
126.77
128.89
122.20
123.59
-2.65%
637,581
03/05/2026
127.09
128.99
125.28
126.95
-0.78%
773,802
03/04/2026
125.97
133.93
125.97
127.95
+1.67%
1,383,600
03/03/2026
125.37
128.53
119.48
125.85
-2.03%
593,037
03/02/2026
129.05
131.29
123.75
128.46
-3.96%
1,269,476
02/27/2026
137.74
141.46
132.07
133.75
-4.59%
708,538
02/26/2026
137.25
140.67
136.01
140.18
+3.15%
390,052
02/25/2026
136.64
138.29
133.46
135.90
-0.88%
507,441
02/24/2026
140.91
141.72
135.53
137.10
-2.92%
676,601
02/23/2026
148.13
148.18
138.03
141.22
-6.45%
943,524
02/20/2026
155.36
164.69
142.99
150.96
-4.98%
1,950,613
02/19/2026
154.03
159.64
151.46
158.88
+3.27%
794,379
02/19/2026
$0.29 Earnings
02/18/2026
149.73
156.41
149.11
153.85
+3.73%
511,989
02/17/2026
143.54
149.85
142.51
148.32
+2.85%
509,013
02/13/2026
148.42
151.77
143.95
144.21
-2.83%
491,934
02/12/2026
153.51
157.28
147.71
148.41
-2.43%
710,325
02/11/2026
152.22
152.35
146.89
152.11
-0.07%
306,857
02/10/2026
149.47
153.81
147.28
152.22
+2.51%
443,263
02/09/2026
147.14
151.52
144.79
148.50
+1.39%
692,482
02/06/2026
148.50
150.31
146.10
146.47
-0.19%
893,358
02/05/2026
153.44
154.85
145.42
146.75
-3.75%
1,013,520
02/04/2026
161.45
161.45
149.44
152.46
-5.48%
925,135
02/03/2026
155.11
162.27
155.11
161.30
+3.58%
752,402
02/02/2026
153.59
160.99
150.90
155.73
+0.79%
519,048
01/30/2026
150.00
155.26
148.48
154.51
+3.70%
766,942