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 |
| 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 |
| Mar 21, 2024 | $105.97 | $110.47 | $105.97 | $109.49 | 453 397 |
| Mar 20, 2024 | $104.26 | $106.54 | $102.86 | $105.50 | 336 760 |
| Mar 19, 2024 | $102.13 | $105.16 | $101.01 | $104.25 | 306 221 |
| Mar 18, 2024 | $102.78 | $105.13 | $101.29 | $102.29 | 385 749 |
| Mar 15, 2024 | $104.28 | $104.34 | $101.03 | $102.09 | 645 884 |
| Mar 14, 2024 | $104.95 | $105.67 | $102.72 | $104.96 | 307 462 |
| Mar 13, 2024 | $105.17 | $106.52 | $103.71 | $104.76 | 163 591 |
| Mar 12, 2024 | $106.66 | $107.20 | $103.37 | $105.88 | 404 791 |
| Mar 11, 2024 | $110.73 | $110.82 | $106.88 | $107.28 | 340 104 |
| Mar 08, 2024 | $112.00 | $114.70 | $109.41 | $111.66 | 757 516 |
| Mar 07, 2024 | $108.94 | $112.56 | $107.84 | $112.00 | 577 633 |
| Mar 06, 2024 | $108.31 | $109.15 | $106.86 | $108.08 | 647 551 |
| Mar 05, 2024 | $108.01 | $108.88 | $105.80 | $107.43 | 2 269 088 |
| Mar 04, 2024 | $113.36 | $115.00 | $108.01 | $109.05 | 1 351 074 |
| Mar 01, 2024 | $118.10 | $121.75 | $116.13 | $120.52 | 243 282 |
