NASDAQ:IRTC
iRhythm Technologies Inc Stock Price (Quote)
$84.07
-4.14 (-4.69%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $83.85 | $107.85 | Monday, 3rd Jun 2024 IRTC stock ended at $84.07. This is 4.69% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 6.04% from a day low at $83.85 to a day high of $88.91. |
90 days | $83.85 | $118.43 | |
52 weeks | $70.24 | $124.03 |
Historical iRhythm Technologies Inc prices
Date | Open | High | Low | Close | Volume |
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 |
May 12, 2023 | $128.71 | $128.71 | $125.35 | $126.24 | 178 837 |
May 11, 2023 | $127.40 | $129.64 | $126.25 | $128.76 | 225 539 |
May 10, 2023 | $126.62 | $130.56 | $126.25 | $127.93 | 344 228 |
May 09, 2023 | $126.98 | $126.98 | $123.81 | $124.54 | 206 388 |
May 08, 2023 | $124.00 | $128.13 | $121.50 | $127.51 | 331 864 |
May 05, 2023 | $130.00 | $130.00 | $121.04 | $124.79 | 743 376 |
May 04, 2023 | $132.05 | $134.45 | $130.37 | $134.04 | 377 779 |
May 03, 2023 | $130.92 | $133.58 | $130.88 | $133.02 | 288 852 |
May 02, 2023 | $132.56 | $133.23 | $127.10 | $130.35 | 278 169 |
May 01, 2023 | $130.57 | $133.38 | $130.03 | $133.05 | 245 709 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IRTC stock historical prices to predict future price movements?
Trend Analysis: Examine the IRTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IRTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.