ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

IRTC iRhythm Technologies Inc

86.75
-1.02 (-1.16%)
May 29 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
iRhythm Technologies Inc IRTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.02 -1.16% 86.75 17:30:00
Open Price Low Price High Price Close Price Prev Close
86.35 85.09 87.415 86.75 87.77
more quote information »

IRTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.0991.77585.0988.75345,594-4.34-4.76%
1 Month110.02113.2085.0999.38432,795-23.27-21.15%
3 Months108.31118.4385.09106.60433,518-21.56-19.91%
6 Months86.39124.11584.4028107.14412,9490.360.42%
1 Year120.40124.11570.24101.60403,272-33.65-27.95%
3 Years75.54169.5441.6559105.51407,85911.2114.84%
5 Years68.77286.1941.6559114.07416,92017.9826.15%

IRTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 86.75 -1.02 -1.16% 86.35 87.415 85.09 264,185
May 28 2024 87.77 -1.17 -1.32% 90.12 90.32 86.96 278,789
May 24 2024 88.94 0.90 1.02% 88.10 90.36 87.02 279,641
May 23 2024 88.04 -2.55 -2.81% 91.07 91.07 86.40 486,650
May 22 2024 90.59 -0.91 -0.99% 91.09 91.775 89.98 314,502
May 21 2024 91.50 -1.11 -1.20% 92.39 93.29 91.30 257,710
May 20 2024 92.61 -2.22 -2.34% 94.33 94.97 90.89 371,580
May 17 2024 94.83 -3.87 -3.92% 98.88 98.88 90.64 830,766
May 16 2024 98.70 -1.89 -1.88% 100.72 101.56 98.59 179,687
May 15 2024 100.59 1.18 1.19% 101.51 101.65 99.0001 250,847
May 14 2024 99.41 0.54 0.55% 100.18 100.77 98.30 423,939
May 13 2024 98.87 -0.14 -0.14% 100.26 101.5409 97.77 260,639
May 10 2024 99.01 -0.87 -0.87% 100.83 101.79 96.305 376,460
May 09 2024 99.88 1.12 1.13% 98.39 101.12 98.39 267,096
May 08 2024 98.76 -7.46 -7.02% 105.34 105.35 98.53 601,028
May 07 2024 106.22 -0.61 -0.57% 106.55 106.98 104.18 488,051
May 06 2024 106.83 4.15 4.04% 102.84 107.85 102.80 565,740
May 03 2024 102.68 -8.20 -7.40% 108.91 113.00 102.55 887,487
May 02 2024 110.88 -0.86 -0.77% 112.22 112.22 108.56 587,937
May 01 2024 111.74 2.16 1.97% 110.02 113.20 108.78 491,758
Apr 30 2024 109.58 0.94 0.87% 107.35 110.15 107.35 286,428
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock