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 |
| Dec 15, 2023 | $103.41 | $104.25 | $99.47 | $101.01 | 643 666 |
| Dec 14, 2023 | $99.07 | $105.88 | $96.85 | $102.62 | 619 726 |
| Dec 13, 2023 | $93.29 | $97.18 | $92.86 | $96.70 | 281 723 |
| Dec 12, 2023 | $90.11 | $94.65 | $89.77 | $93.29 | 356 383 |
| Dec 11, 2023 | $90.51 | $90.63 | $87.62 | $89.10 | 302 808 |
| Dec 08, 2023 | $86.38 | $89.58 | $85.43 | $89.16 | 329 632 |
| Dec 07, 2023 | $85.10 | $87.80 | $84.72 | $86.87 | 258 775 |
| Dec 06, 2023 | $86.50 | $87.65 | $84.84 | $84.95 | 170 177 |
| Dec 05, 2023 | $88.82 | $89.13 | $84.55 | $85.60 | 338 872 |
| Dec 04, 2023 | $88.68 | $90.88 | $88.20 | $89.95 | 359 445 |
| Dec 01, 2023 | $84.88 | $89.70 | $84.44 | $89.20 | 361 750 |
| Nov 30, 2023 | $88.12 | $88.99 | $84.41 | $85.28 | 518 455 |
| Nov 29, 2023 | $86.39 | $88.74 | $86.00 | $87.44 | 263 627 |
| Nov 28, 2023 | $87.68 | $89.46 | $84.84 | $85.41 | 193 592 |
| Nov 27, 2023 | $85.67 | $89.51 | $84.00 | $88.29 | 453 088 |
| Nov 24, 2023 | $86.53 | $87.32 | $85.31 | $86.75 | 117 330 |
| Nov 22, 2023 | $84.52 | $87.24 | $84.31 | $86.82 | 270 804 |
| Nov 21, 2023 | $82.46 | $83.63 | $81.90 | $83.25 | 214 028 |
| Nov 20, 2023 | $81.66 | $85.50 | $80.95 | $83.59 | 440 459 |
| Nov 17, 2023 | $81.76 | $82.72 | $78.85 | $81.46 | 287 545 |
| Nov 16, 2023 | $82.00 | $82.99 | $80.53 | $81.00 | 342 454 |
| Nov 15, 2023 | $80.30 | $82.66 | $80.17 | $81.60 | 296 779 |
| Nov 14, 2023 | $78.42 | $81.01 | $78.41 | $80.34 | 314 242 |
| Nov 13, 2023 | $72.94 | $76.92 | $71.58 | $75.33 | 519 103 |
| Nov 10, 2023 | $72.55 | $73.22 | $70.24 | $72.43 | 479 724 |
