NASDAQ:IRTC
iRhythm Technologies Inc Stock Price (Quote)
$99.01
-0.87 (-0.87%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $96.31 | $118.43 | Friday, 10th May 2024 IRTC stock ended at $99.01. This is 0.87% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.70% from a day low at $96.31 to a day high of $101.79. |
| 90 days | $96.31 | $124.03 | |
| 52 weeks | $70.24 | $132.92 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $100.70 | $102.25 | $99.74 | $100.02 | 378 501 |
| Jun 16, 2023 | $105.53 | $105.53 | $100.14 | $101.55 | 666 051 |
| Jun 15, 2023 | $102.41 | $104.96 | $100.29 | $103.72 | 384 405 |
| Jun 14, 2023 | $101.52 | $104.96 | $101.38 | $102.55 | 439 590 |
| Jun 13, 2023 | $104.20 | $104.67 | $101.27 | $101.41 | 408 930 |
| Jun 12, 2023 | $101.97 | $105.89 | $102.42 | $104.25 | 582 399 |
| Jun 09, 2023 | $101.69 | $104.64 | $100.75 | $102.42 | 545 452 |
| Jun 08, 2023 | $101.31 | $102.76 | $100.22 | $101.46 | 501 860 |
| Jun 07, 2023 | $103.50 | $106.86 | $101.19 | $101.94 | 990 576 |
| Jun 06, 2023 | $104.39 | $106.26 | $93.55 | $102.98 | 1 663 346 |
| Jun 05, 2023 | $105.00 | $107.34 | $104.72 | $105.21 | 303 476 |
| Jun 02, 2023 | $111.45 | $112.61 | $104.21 | $105.66 | 712 199 |
| Jun 01, 2023 | $114.15 | $114.75 | $103.97 | $110.35 | 947 233 |
| May 31, 2023 | $118.64 | $118.64 | $112.10 | $114.27 | 577 715 |
| May 30, 2023 | $120.40 | $122.21 | $120.40 | $121.68 | 153 531 |
| May 26, 2023 | $118.97 | $124.80 | $118.71 | $119.30 | 177 351 |
| May 25, 2023 | $123.91 | $123.91 | $117.57 | $120.94 | 303 301 |
| May 24, 2023 | $125.53 | $125.89 | $122.12 | $124.01 | 217 102 |
| May 23, 2023 | $129.95 | $131.87 | $124.77 | $126.40 | 280 748 |
| May 22, 2023 | $127.97 | $131.12 | $127.97 | $130.04 | 196 289 |
| May 19, 2023 | $130.87 | $132.92 | $127.02 | $128.12 | 240 118 |
| May 18, 2023 | $126.21 | $130.10 | $125.33 | $129.53 | 258 358 |
| May 17, 2023 | $125.88 | $127.34 | $124.40 | $126.21 | 204 130 |
| May 16, 2023 | $130.56 | $130.56 | $125.32 | $125.43 | 234 647 |
| May 15, 2023 | $126.69 | $131.05 | $124.95 | $130.95 | 226 375 |
