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 |
| Feb 29, 2024 | $119.61 | $124.03 | $118.53 | $118.65 | 435 813 |
| Feb 28, 2024 | $117.83 | $119.13 | $112.26 | $118.28 | 392 779 |
| Feb 27, 2024 | $107.00 | $118.50 | $107.00 | $118.43 | 507 600 |
| Feb 26, 2024 | $104.53 | $106.71 | $103.35 | $106.11 | 331 528 |
| Feb 23, 2024 | $110.00 | $110.97 | $104.01 | $105.07 | 1 148 199 |
| Feb 22, 2024 | $111.92 | $116.54 | $111.10 | $115.07 | 400 496 |
| Feb 21, 2024 | $111.08 | $113.55 | $110.51 | $111.92 | 218 959 |
| Feb 20, 2024 | $113.05 | $114.08 | $110.73 | $112.17 | 389 610 |
| Feb 16, 2024 | $116.48 | $117.26 | $114.11 | $114.20 | 213 016 |
| Feb 15, 2024 | $115.25 | $119.59 | $115.25 | $117.64 | 252 325 |
| Feb 14, 2024 | $113.94 | $115.52 | $111.55 | $114.42 | 336 597 |
| Feb 13, 2024 | $114.28 | $116.01 | $112.43 | $112.87 | 348 542 |
| Feb 12, 2024 | $121.16 | $122.31 | $119.16 | $119.16 | 326 991 |
| Feb 09, 2024 | $122.00 | $122.22 | $120.10 | $121.38 | 240 770 |
| Feb 08, 2024 | $119.50 | $121.26 | $118.90 | $121.07 | 190 658 |
| Feb 07, 2024 | $118.78 | $121.00 | $117.55 | $119.89 | 229 138 |
| Feb 06, 2024 | $117.20 | $119.56 | $115.25 | $119.23 | 326 936 |
| Feb 05, 2024 | $118.53 | $118.83 | $116.75 | $117.02 | 224 226 |
| Feb 02, 2024 | $121.84 | $121.84 | $117.90 | $119.89 | 286 233 |
| Feb 01, 2024 | $120.54 | $123.87 | $119.88 | $123.61 | 226 562 |
| Jan 31, 2024 | $117.90 | $121.95 | $117.45 | $119.78 | 288 927 |
| Jan 30, 2024 | $120.49 | $120.49 | $117.33 | $117.98 | 229 034 |
| Jan 29, 2024 | $117.46 | $121.31 | $117.43 | $121.16 | 237 992 |
| Jan 26, 2024 | $119.09 | $119.09 | $116.07 | $117.47 | 259 456 |
| Jan 25, 2024 | $119.43 | $119.43 | $116.11 | $118.21 | 261 791 |
