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 |
| Nov 09, 2023 | $77.00 | $77.00 | $72.30 | $72.65 | 651 468 |
| Nov 08, 2023 | $82.28 | $82.28 | $76.75 | $76.98 | 400 942 |
| Nov 07, 2023 | $80.71 | $83.28 | $80.45 | $82.50 | 289 576 |
| Nov 06, 2023 | $83.05 | $83.93 | $80.55 | $80.98 | 344 336 |
| Nov 03, 2023 | $78.55 | $85.00 | $78.55 | $83.28 | 908 326 |
| Nov 02, 2023 | $79.61 | $84.29 | $78.60 | $79.16 | 638 539 |
| Nov 01, 2023 | $78.16 | $79.31 | $77.46 | $78.92 | 217 853 |
| Oct 31, 2023 | $77.50 | $79.15 | $77.20 | $78.52 | 232 857 |
| Oct 30, 2023 | $79.88 | $79.88 | $75.99 | $76.82 | 380 058 |
| Oct 27, 2023 | $74.24 | $78.26 | $74.24 | $78.19 | 568 963 |
| Oct 26, 2023 | $75.19 | $75.51 | $72.42 | $73.15 | 260 294 |
| Oct 25, 2023 | $79.22 | $79.81 | $75.24 | $75.44 | 367 985 |
| Oct 24, 2023 | $80.83 | $82.09 | $78.97 | $80.28 | 414 263 |
| Oct 23, 2023 | $81.72 | $82.33 | $80.24 | $80.36 | 334 883 |
| Oct 20, 2023 | $81.72 | $84.02 | $79.19 | $82.17 | 460 193 |
| Oct 19, 2023 | $83.57 | $83.57 | $80.79 | $81.95 | 320 355 |
| Oct 18, 2023 | $84.37 | $86.60 | $83.73 | $83.84 | 210 142 |
| Oct 17, 2023 | $82.91 | $86.65 | $82.91 | $84.90 | 243 151 |
| Oct 16, 2023 | $84.64 | $85.25 | $82.61 | $84.36 | 333 159 |
| Oct 13, 2023 | $79.74 | $83.81 | $79.61 | $83.50 | 321 008 |
| Oct 12, 2023 | $83.02 | $83.02 | $79.43 | $80.81 | 333 884 |
| Oct 11, 2023 | $85.75 | $86.75 | $82.26 | $83.88 | 347 129 |
| Oct 10, 2023 | $83.00 | $88.17 | $82.86 | $86.75 | 259 994 |
| Oct 09, 2023 | $82.89 | $84.35 | $80.82 | $82.86 | 172 832 |
| Oct 06, 2023 | $82.07 | $84.09 | $81.59 | $83.87 | 231 644 |
