iRhythm Technologies Inc (IRTC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.84 | -11.7006624254 | 152.47 | 153.32 | 134.5675 | 448394 | 142.62864265 | CS |
| 4 | -13.35 | -9.02148939046 | 147.98 | 157.13 | 134.5675 | 404240 | 147.43260533 | CS |
| 12 | 31.24 | 30.215688171 | 103.39 | 157.13 | 97.16 | 500821 | 136.50847405 | CS |
| 26 | 43.72 | 48.0915190848 | 90.91 | 157.13 | 86.99 | 473343 | 121.32214772 | CS |
| 52 | 34.3 | 34.1871822984 | 100.33 | 157.13 | 55.92 | 479477 | 97.73871543 | CS |
| 156 | 3.62 | 2.76314785131 | 131.01 | 164.69 | 55.92 | 417140 | 105.48754439 | CS |
| 260 | 21.9 | 19.426949348 | 112.73 | 286.19 | 41.6559 | 442846 | 115.60803694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 134.63 | -4.59 | -3.30 | 139.05 | 139.99 | 133.78 | 835650 |
| 1751927700 | 139.22 | -3.25 | -2.28 | 142.65 | 143.83 | 138.8125 | 481301 |
| 1751576640 | 142.47 | -0.31 | -0.22 | 144.21 | 144.21 | 138.04 | 206877 |
| 1751495700 | 142.78 | -3.17 | -2.17 | 145.02 | 146.885 | 141.79 | 630291 |
| 1751409300 | 145.94999 | -8.01 | -5.20 | 152.47 | 153.32 | 145.63 | 475108 |
| 1751322900 | 153.96 | -0.75 | -0.48 | 154.78 | 157.13 | 152.74 | 337597 |
| 1751063700 | 154.71 | 2.02 | 1.32 | 152.69 | 154.925 | 151.22 | 548724 |
| 1750977300 | 152.69 | 1.22 | 0.81 | 152.66 | 153.155 | 150.59 | 242343 |
| 1750890900 | 151.47 | -2.18 | -1.42 | 153.22999 | 154.275 | 150.97999 | 325563 |
| 1750804500 | 153.65 | 2.7 | 1.79 | 151.16 | 154.51 | 147.35 | 469338 |
| 1750718100 | 150.94999 | 5.21 | 3.57 | 145.88999 | 151.01 | 145.41999 | 472443 |
| 1750458900 | 145.74 | 0.21 | 0.14 | 145.69 | 146.475 | 144.43 | 373252 |
| 1750286100 | 145.53 | 0.58 | 0.40 | 145.01 | 146.8 | 143.47 | 279123 |
| 1750199700 | 144.94999 | 0.14 | 0.10 | 143.52 | 146.9 | 141.19 | 443045 |
| 1750113300 | 144.81 | 0.96 | 0.67 | 145.26 | 145.75 | 141.63 | 352978 |
| 1749854100 | 143.85 | -1.63 | -1.12 | 142.66999 | 146.564 | 141.9 | 315736 |
| 1749767700 | 145.47999 | -1.9 | -1.29 | 146.76 | 147.38 | 144.47 | 432838 |
| 1749681300 | 147.38 | -1.15 | -0.77 | 148.38 | 149.49 | 147.34 | 487500 |
| 1749594900 | 148.53 | 1.05 | 0.71 | 147.97999 | 150 | 146.635 | 402263 |
| 1749508500 | 147.47999 | 0.8 | 0.55 | 146.59 | 147.96 | 144.86 | 491538 |
| 1749249300 | 146.68 | 1.45 | 1.00 | 146.85 | 147.46 | 145.05 | 353327 |
| 1749162900 | 145.22999 | 1.4 | 0.97 | 144.04 | 146.55 | 143.06 | 446351 |
| 1749076500 | 143.83 | -1.15 | -0.79 | 145.04 | 146.12 | 143.27 | 459984 |
| 1748990100 | 144.97999 | 4.33 | 3.08 | 141.01 | 146.9 | 140.635 | 602391 |
| 1748903700 | 140.65 | 0.15 | 0.11 | 140.21 | 141.22 | 138.1804 | 726192 |
| 1748644500 | 140.5 | -1.74 | -1.22 | 142.22999 | 142.32 | 139.51 | 787545 |
| 1748558100 | 142.24 | 0.87 | 0.62 | 142.79 | 143.38999 | 140.32 | 757144 |
| 1748471700 | 141.37 | -5 | -3.42 | 145.36 | 145.54 | 137.97999 | 648572 |
| 1748385300 | 146.37 | 3.68 | 2.58 | 144.47999 | 146.58 | 143.87 | 263470 |
| 1748039700 | 142.69 | 0.25 | 0.18 | 140.84 | 144.25 | 139.0705 | 346959 |
| 1747953300 | 142.44 | 2.57 | 1.84 | 140.38 | 143.36 | 139.3501 | 412633 |
| 1747866900 | 139.87 | -1.34 | -0.95 | 140 | 142.99 | 139.02 | 718028 |
| 1747780500 | 141.21 | -0.57 | -0.40 | 141 | 142.055 | 140.4505 | 577028 |
| 1747694100 | 141.78 | 0.78 | 0.55 | 139.38 | 142.2956 | 137.6 | 660458 |
| 1747434900 | 141 | -0.04 | -0.03 | 141.04 | 142.68 | 140.09 | 664252 |
| 1747348500 | 141.04 | 0.58 | 0.41 | 141.24 | 142.37 | 138 | 534799 |
| 1747262100 | 140.46 | 0.68 | 0.49 | 139.78 | 142.27 | 139.28 | 652516 |
| 1747175700 | 139.78 | 1.98 | 1.44 | 138.11 | 140.86 | 137.9 | 389042 |
| 1747089300 | 137.8 | 0.1 | 0.07 | 139.3 | 141.38999 | 137.36269 | 579343 |
| 1746830100 | 137.69999 | 0.7 | 0.51 | 138.08 | 139.53 | 136.88999 | 493161 |
| 1746743700 | 137 | 0.81 | 0.59 | 137.03 | 140.72999 | 136.395 | 470674 |
| 1746657300 | 136.19 | 1.01 | 0.75 | 135.43 | 137.91 | 134.82 | 611745 |
| 1746570900 | 135.18 | -0.58 | -0.43 | 134.09 | 135.85 | 131.81 | 805255 |
| 1746484500 | 135.76 | 4.64 | 3.54 | 128.7578 | 137.49 | 128.7578 | 1269222 |
| 1746225300 | 131.12 | 22.53 | 20.75 | 119.75 | 133.19999 | 119.08 | 2131862 |
| 1746138900 | 108.59 | 1.7 | 1.59 | 107.69 | 110.39 | 105.62 | 622566 |
| 1746052500 | 106.89 | 0.24 | 0.23 | 106.47 | 107.76 | 105 | 487895 |
| 1745966100 | 106.65 | 0.01 | 0.01 | 106.42 | 107.355 | 104.89 | 253451 |
| 1745879700 | 106.64 | 0.65 | 0.61 | 105.86 | 107.4 | 104.525 | 331520 |
| 1745620500 | 105.99 | 1.21 | 1.15 | 104.2 | 106.06 | 103.12 | 203445 |
| 1745534100 | 104.78 | 2.14 | 2.08 | 103.92 | 106.015 | 103.34 | 236053 |
| 1745447700 | 102.64 | 3.16 | 3.18 | 103.48 | 107.505 | 101 | 292763 |
| 1745361300 | 99.48 | 0.85 | 0.86 | 100.35 | 101.74 | 97.36 | 385157 |
| 1745274900 | 98.63 | -2.33 | -2.31 | 99.6 | 100.08 | 97.16 | 292365 |
| 1744929300 | 100.96 | 1.01 | 1.01 | 99.49 | 102.8 | 99.44 | 256361 |
| 1744842900 | 99.95 | -0.8 | -0.79 | 99.91 | 101.65 | 98.405 | 260344 |
| 1744756500 | 100.75 | -2.45 | -2.37 | 103.39 | 104.12 | 100.41 | 294233 |
| 1744670100 | 103.2 | 1.11 | 1.09 | 102.77 | 103.38 | 99.75 | 348780 |
| 1744410900 | 102.09 | 3.3 | 3.34 | 98.54 | 102.44 | 95.95 | 481312 |
| 1744324500 | 98.79 | -4.66 | -4.50 | 99.95 | 100.64 | 95.74 | 374645 |
| 1744238100 | 103.45 | 6.61 | 6.83 | 95.06 | 105.28 | 93.66 | 681241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
