IRTC

iRhythm Technologies Inc
105.64
-3.65 (-3.34%)
Company Name Stock Ticker Symbol Market Type
iRhythm Technologies Inc IRTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.65 -3.34% 105.64 17:01:36
Open Price Low Price High Price Close Price Prev Close
108.45 104.53 108.57 105.64 109.29
more quote information »

IRTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week98.75111.38596.20105.51322,9776.896.98%
1 Month87.00111.38586.07101.79289,93418.6421.43%
3 Months109.51112.766185.74100.21294,443-3.87-3.53%
6 Months150.43164.6985.74118.59358,026-44.79-29.77%
1 Year124.08169.5485.74126.57372,625-18.44-14.86%
3 Years89.34286.1941.6559124.36447,50116.3018.24%
5 Years56.86286.1941.6559108.04406,63448.7885.79%

IRTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 109.29 -1.89 -1.7% 108.08 110.95 105.44 380,654
Feb 02 2023 111.18 8.93 8.73% 103.00 111.385 103.00 511,198
Feb 01 2023 102.25 3.95 4.02% 98.30 102.69 96.52 321,377
Jan 31 2023 98.30 2.04 2.12% 96.92 99.16 96.92 210,424
Jan 30 2023 96.26 -4.05 -4.04% 98.75 99.72 96.20 191,230
Jan 27 2023 100.31 3.08 3.17% 97.05 101.61 96.755 197,358
Jan 26 2023 97.23 0.82 0.85% 97.97 98.57 94.51 135,583
Jan 25 2023 96.41 -2.99 -3.01% 98.06 98.06 96.09 105,374
Jan 24 2023 99.40 -0.78 -0.78% 99.98 101.11 98.83 92,718
Jan 23 2023 100.18 0.28 0.28% 100.18 101.55 98.96 206,602
Jan 20 2023 99.90 -0.21 -0.21% 101.61 102.12 98.89 225,458
Jan 19 2023 100.11 -1.00 -0.99% 99.68 101.40 98.46 236,112
Jan 18 2023 101.11 -4.90 -4.62% 106.88 107.00 99.30 211,818
Jan 17 2023 106.01 4.22 4.15% 101.23 106.49 100.20 209,824
Jan 13 2023 101.79 -1.11 -1.08% 101.94 104.54 98.7685 207,466
Jan 12 2023 102.90 -2.32 -2.2% 105.70 105.92 101.54 448,375
Jan 11 2023 105.22 6.23 6.29% 99.00 106.98 99.00 662,298
Jan 10 2023 98.99 11.16 12.71% 88.02 101.00 87.24 598,121
Jan 09 2023 87.83 1.94 2.26% 87.00 92.95 86.07 356,762
Jan 06 2023 85.89 -2.21 -2.51% 87.72 88.68 85.74 464,784
See More Historical Prices ยป