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 |
| Jan 24, 2024 | $118.50 | $118.74 | $115.89 | $117.16 | 259 750 |
| Jan 23, 2024 | $116.43 | $117.70 | $114.70 | $117.10 | 327 456 |
| Jan 22, 2024 | $110.47 | $114.86 | $109.26 | $114.75 | 284 089 |
| Jan 19, 2024 | $111.03 | $111.03 | $108.70 | $109.49 | 281 757 |
| Jan 18, 2024 | $111.00 | $111.63 | $109.09 | $110.60 | 226 313 |
| Jan 17, 2024 | $107.79 | $110.60 | $107.53 | $110.55 | 367 881 |
| Jan 16, 2024 | $108.68 | $111.23 | $108.26 | $110.39 | 362 786 |
| Jan 12, 2024 | $110.71 | $111.57 | $108.11 | $110.04 | 306 577 |
| Jan 11, 2024 | $112.31 | $112.34 | $108.42 | $109.30 | 251 025 |
| Jan 10, 2024 | $111.60 | $114.05 | $110.94 | $112.34 | 256 443 |
| Jan 09, 2024 | $111.20 | $112.85 | $109.17 | $111.73 | 413 779 |
| Jan 08, 2024 | $107.00 | $118.65 | $107.00 | $112.91 | 620 874 |
| Jan 05, 2024 | $98.64 | $106.04 | $98.32 | $105.25 | 306 406 |
| Jan 04, 2024 | $101.18 | $106.35 | $100.01 | $100.25 | 267 618 |
| Jan 03, 2024 | $99.82 | $101.46 | $97.50 | $101.03 | 399 383 |
| Jan 02, 2024 | $105.52 | $107.24 | $100.13 | $101.34 | 418 736 |
| Dec 29, 2023 | $108.43 | $109.98 | $106.94 | $107.04 | 205 093 |
| Dec 28, 2023 | $108.56 | $110.48 | $107.14 | $108.84 | 137 450 |
| Dec 27, 2023 | $107.57 | $109.15 | $106.04 | $109.01 | 253 017 |
| Dec 26, 2023 | $107.48 | $107.48 | $105.83 | $106.83 | 223 602 |
| Dec 22, 2023 | $107.69 | $108.70 | $106.41 | $107.08 | 237 302 |
| Dec 21, 2023 | $106.77 | $108.73 | $106.23 | $106.85 | 284 872 |
| Dec 20, 2023 | $104.63 | $108.27 | $104.49 | $105.48 | 727 245 |
| Dec 19, 2023 | $102.41 | $105.17 | $100.55 | $104.85 | 302 736 |
| Dec 18, 2023 | $101.60 | $101.70 | $99.66 | $100.69 | 278 973 |
