IRTC
iRhythm Hldg (IRTC)
NASDAQ
$110.40-$0.65 (-0.59%)
Price as of Oct 02, 2026 6:24 PM EDT
  • $3.7B
    Market Cap
  • -36.11%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -9.24%
    Low Price$109.33
    High Price$123.43
  • 3 Months
    -10.82%
    Low Price$106.07
    High Price$128.52
  • 1 Year
    -36.11%
    Low Price$101.79
    High Price$189.25
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
114.53
114.53
110.01
111.05
-2.30%
373,979
09/30/2026
114.51
114.75
112.19
113.66
-0.49%
339,817
09/29/2026
113.00
114.84
109.55
114.22
+1.44%
443,275
09/28/2026
110.38
112.95
109.18
112.60
+2.01%
454,728
09/25/2026
110.74
111.46
108.98
110.38
-0.38%
521,920
09/24/2026
111.57
112.08
109.50
110.80
-0.85%
488,549
09/23/2026
111.01
117.03
111.01
111.75
+1.10%
1,225,935
09/22/2026
111.64
112.20
109.65
110.53
+0.14%
402,812
09/21/2026
109.22
111.38
107.92
110.38
+0.96%
385,078
09/18/2026
112.05
112.46
108.58
109.33
-2.17%
690,926
09/17/2026
112.47
113.45
111.19
111.75
-0.06%
365,441
09/16/2026
111.84
114.22
111.13
111.82
-0.05%
479,690
09/15/2026
113.79
115.16
110.81
111.88
-2.48%
452,262
09/14/2026
113.17
115.48
112.45
114.72
+2.95%
606,282
09/11/2026
114.82
116.01
110.20
111.43
-1.28%
530,767
09/10/2026
118.08
121.55
112.33
112.88
-5.60%
727,313
09/09/2026
121.19
124.91
119.03
119.57
-2.18%
978,831
09/08/2026
121.38
123.93
119.94
122.24
-0.67%
480,092
09/04/2026
121.47
123.52
120.57
123.07
-0.29%
444,543
09/03/2026
124.43
125.35
120.78
123.43
+0.77%
430,064
09/02/2026
121.83
125.86
121.63
122.49
+0.11%
338,408
09/01/2026
119.45
124.72
117.45
122.35
+2.87%
597,770
08/31/2026
118.62
119.93
115.77
118.94
-1.09%
480,691
08/28/2026
117.23
121.20
115.04
120.25
+3.37%
439,398
08/27/2026
117.66
120.38
115.98
116.33
-2.37%
402,567
08/26/2026
121.24
122.63
117.59
119.15
-3.20%
467,751
08/25/2026
124.34
125.62
122.50
123.09
-1.72%
353,485
08/24/2026
129.01
129.95
125.05
125.25
-2.54%
363,438
08/21/2026
129.45
129.66
125.73
128.52
+0.42%
451,635
08/20/2026
124.59
128.81
123.97
127.98
+2.59%
673,230
08/19/2026
117.38
124.93
115.97
124.75
+8.25%
609,542
08/18/2026
116.97
120.34
114.95
115.24
-1.44%
570,576
08/17/2026
124.85
126.35
115.99
116.92
-7.53%
752,977
08/14/2026
123.45
128.00
120.54
126.44
+2.66%
485,074
08/13/2026
126.44
126.79
123.01
123.16
-1.75%
534,239
08/12/2026
120.08
126.22
120.00
125.35
+2.86%
981,902
08/11/2026
123.74
125.95
120.15
121.87
-2.33%
627,268
08/10/2026
126.50
128.00
121.42
124.78
-2.39%
1,074,197
08/07/2026
131.57
136.70
123.56
127.84
-0.22%
1,827,568
08/06/2026
122.82
128.48
122.11
128.12
+2.91%
1,206,111
08/06/2026
$0.58 Earnings
08/05/2026
125.23
130.00
123.70
124.50
-2.07%
517,231
08/04/2026
124.00
127.79
124.00
127.13
+1.98%
636,372
08/03/2026
119.37
124.83
118.09
124.66
+6.39%
704,839
07/31/2026
117.49
120.11
116.50
117.17
-1.60%
466,192
07/30/2026
120.00
122.90
118.35
119.08
-2.74%
728,457
07/29/2026
116.31
123.75
116.31
122.44
+4.32%
917,998
07/28/2026
113.83
118.33
113.83
117.37
+4.65%
492,699
07/27/2026
110.81
114.51
110.81
112.15
+2.70%
427,509
07/24/2026
109.12
109.84
106.39
109.20
+1.42%
317,846
07/23/2026
107.00
107.92
105.68
107.67
+1.51%
383,691
07/22/2026
108.67
109.28
105.28
106.07
-2.69%
334,407
07/21/2026
109.82
111.55
108.78
109.00
-2.13%
369,770
07/20/2026
110.68
113.10
109.41
111.37
+0.44%
316,648
07/17/2026
113.94
114.99
108.30
110.88
-3.88%
681,247
07/16/2026
113.79
120.48
111.00
115.35
+1.85%
471,996
07/15/2026
111.78
115.77
110.00
113.26
+0.63%
383,859
07/14/2026
116.87
117.61
111.03
112.55
-5.17%
534,297
07/13/2026
117.54
118.74
115.11
118.68
+2.20%
617,077
07/10/2026
118.08
118.08
114.47
116.13
-1.51%
478,542
07/09/2026
125.16
125.16
116.03
117.92
-5.92%
702,978
07/08/2026
124.80
126.44
121.97
125.34
+0.20%
839,861
07/07/2026
127.92
129.89
124.21
125.09
-0.75%
547,714
07/06/2026
126.17
127.38
122.77
126.03
-0.36%
740,323
07/02/2026
124.71
128.44
123.21
126.48
+1.57%
557,663
07/01/2026
120.65
125.68
119.80
124.53
+4.69%
628,303
06/30/2026
117.75
119.19
114.28
118.95
+0.45%
491,582
06/29/2026
117.84
122.52
117.84
118.42
-0.40%
528,567
06/26/2026
116.49
121.89
114.44
118.89
+2.50%
1,277,374
06/25/2026
111.62
117.84
110.12
115.99
+3.13%
883,883
06/24/2026
111.37
114.11
108.53
112.47
+2.13%
482,913
06/23/2026
106.05
112.56
104.38
110.12
+5.19%
837,803
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