NASDAQ:IRTC
iRhythm Technologies Inc Stock Price (Quote)
$111.91
+0.640 (+0.575%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.20 | $118.43 | Friday, 26th Apr 2024 IRTC stock ended at $111.91. This is 0.575% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $109.49 to a day high of $112.74. |
| 90 days | $101.01 | $124.03 | |
| 52 weeks | $70.24 | $135.79 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $110.98 | $112.74 | $109.49 | $111.91 | 369 440 |
| Apr 25, 2024 | $114.42 | $114.42 | $110.93 | $111.27 | 411 515 |
| Apr 24, 2024 | $116.52 | $118.43 | $115.80 | $116.43 | 330 720 |
| Apr 23, 2024 | $114.47 | $116.42 | $112.83 | $116.34 | 203 208 |
| Apr 22, 2024 | $112.51 | $114.30 | $110.80 | $113.62 | 281 584 |
| Apr 19, 2024 | $111.55 | $114.63 | $110.40 | $112.09 | 264 422 |
| Apr 18, 2024 | $111.95 | $114.47 | $109.86 | $112.12 | 261 500 |
| Apr 17, 2024 | $110.41 | $113.00 | $108.84 | $111.49 | 260 450 |
| Apr 16, 2024 | $108.70 | $110.41 | $108.00 | $109.85 | 179 313 |
| Apr 15, 2024 | $112.88 | $113.91 | $108.71 | $109.48 | 338 162 |
| Apr 12, 2024 | $114.25 | $114.33 | $110.76 | $113.12 | 209 389 |
| Apr 11, 2024 | $115.92 | $116.56 | $113.20 | $114.84 | 223 860 |
| Apr 10, 2024 | $109.14 | $114.94 | $109.14 | $114.74 | 479 052 |
| Apr 09, 2024 | $113.71 | $115.56 | $112.44 | $113.19 | 230 327 |
| Apr 08, 2024 | $112.80 | $114.53 | $110.09 | $113.04 | 206 409 |
| Apr 05, 2024 | $106.74 | $112.76 | $106.58 | $111.76 | 765 577 |
| Apr 04, 2024 | $109.28 | $111.39 | $106.20 | $107.31 | 731 571 |
| Apr 03, 2024 | $107.93 | $110.17 | $107.04 | $107.50 | 774 505 |
| Apr 02, 2024 | $112.99 | $112.99 | $107.36 | $109.25 | 807 433 |
| Apr 01, 2024 | $115.72 | $116.20 | $113.58 | $115.55 | 280 796 |
| Mar 28, 2024 | $115.39 | $118.01 | $113.27 | $116.00 | 419 331 |
| Mar 27, 2024 | $116.09 | $117.56 | $114.75 | $115.76 | 354 648 |
| Mar 26, 2024 | $114.49 | $116.32 | $111.76 | $115.00 | 607 343 |
| Mar 25, 2024 | $109.20 | $112.98 | $108.89 | $112.64 | 618 314 |
| Mar 22, 2024 | $109.49 | $109.49 | $107.86 | $108.33 | 132 237 |
