ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

IRTC iRhythm Technologies Inc

116.00
0.24 (0.21%)
After Hours
Last Updated: 18:05:20
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
0.24 0.21% 116.00 18:05:20
Open Price Low Price High Price Close Price Prev Close
115.39 113.27 118.04 116.00 115.76
more quote information »

IRTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week105.97118.04107.1175112.90451,02110.039.46%
1 Month119.61124.115101.01109.06594,028-3.61-3.02%
3 Months101.18124.11598.32111.52427,19014.8214.65%
6 Months90.78124.11570.2499.54400,31525.2227.78%
1 Year120.73140.233870.24104.20381,325-4.73-3.92%
3 Years136.79169.5441.6559103.25428,508-20.79-15.20%
5 Years74.32286.1941.6559112.70419,25641.6856.08%

IRTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 115.76 0.76 0.66% 116.09 117.56 114.75 406,836
Mar 26 2024 115.00 2.36 2.10% 113.50 116.32 111.76 607,390
Mar 25 2024 112.64 4.31 3.98% 109.20 112.98 108.89 618,349
Mar 22 2024 108.33 -1.16 -1.06% 109.49 109.49 107.71 132,314
Mar 21 2024 109.49 3.99 3.78% 105.97 110.47 107.1175 490,217
Mar 20 2024 105.50 1.25 1.20% 104.26 106.56 102.845 336,761
Mar 19 2024 104.25 1.96 1.92% 102.13 105.16 101.01 413,845
Mar 18 2024 102.29 0.20 0.20% 102.78 105.14 101.29 425,598
Mar 15 2024 102.09 -2.87 -2.73% 104.28 104.34 101.0344 673,232
Mar 14 2024 104.96 0.20 0.19% 104.95 105.67 102.72 311,739
Mar 13 2024 104.76 -1.12 -1.06% 105.17 106.52 103.71 170,714
Mar 12 2024 105.88 -1.40 -1.30% 106.66 107.20 103.37 483,982
Mar 11 2024 107.28 -4.38 -3.92% 110.73 110.8182 106.88 376,348
Mar 08 2024 111.66 -0.34 -0.30% 112.00 114.70 109.41 733,721
Mar 07 2024 112.00 3.92 3.63% 108.94 112.56 107.835 629,316
Mar 06 2024 108.08 0.65 0.61% 108.31 109.15 106.855 647,561
Mar 05 2024 107.43 -1.62 -1.49% 108.70 108.875 105.80 2,352,856
Mar 04 2024 109.05 -11.47 -9.52% 113.36 115.00 108.01 1,378,496
Mar 01 2024 120.52 1.87 1.58% 118.10 121.745 116.13 243,423
Feb 29 2024 118.65 0.37 0.31% 119.61 124.115 118.53 447,869
Feb 28 2024 118.28 -0.15 -0.13% 117.83 119.13 112.26 407,063
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock