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 |
| Oct 05, 2023 | $86.68 | $87.61 | $81.81 | $83.78 | 315 287 |
| Oct 04, 2023 | $88.90 | $89.22 | $83.87 | $86.13 | 350 769 |
| Oct 03, 2023 | $91.25 | $91.30 | $88.16 | $88.28 | 462 171 |
| Oct 02, 2023 | $92.99 | $95.21 | $91.57 | $92.10 | 494 157 |
| Sep 29, 2023 | $97.08 | $97.90 | $93.92 | $94.26 | 478 543 |
| Sep 28, 2023 | $90.78 | $97.79 | $90.78 | $96.08 | 916 075 |
| Sep 27, 2023 | $85.42 | $91.41 | $85.02 | $91.25 | 674 507 |
| Sep 26, 2023 | $84.50 | $85.40 | $82.65 | $84.96 | 301 742 |
| Sep 25, 2023 | $85.99 | $85.99 | $82.51 | $84.97 | 388 003 |
| Sep 22, 2023 | $87.45 | $87.99 | $84.78 | $85.50 | 397 583 |
| Sep 21, 2023 | $88.14 | $88.57 | $86.24 | $87.30 | 400 184 |
| Sep 20, 2023 | $94.18 | $94.18 | $89.18 | $89.37 | 316 277 |
| Sep 19, 2023 | $92.77 | $93.64 | $92.02 | $93.51 | 241 119 |
| Sep 18, 2023 | $89.94 | $93.23 | $89.34 | $93.13 | 346 642 |
| Sep 15, 2023 | $94.54 | $94.58 | $90.35 | $90.53 | 432 869 |
| Sep 14, 2023 | $96.78 | $97.55 | $94.00 | $94.20 | 408 553 |
| Sep 13, 2023 | $96.23 | $98.63 | $94.42 | $96.50 | 545 868 |
| Sep 12, 2023 | $98.00 | $100.00 | $94.95 | $96.32 | 361 515 |
| Sep 11, 2023 | $96.99 | $100.73 | $96.85 | $100.17 | 427 587 |
| Sep 08, 2023 | $97.63 | $97.73 | $96.21 | $96.27 | 258 649 |
| Sep 07, 2023 | $98.57 | $99.25 | $95.82 | $97.63 | 297 096 |
| Sep 06, 2023 | $99.82 | $99.82 | $97.40 | $98.77 | 272 063 |
| Sep 05, 2023 | $101.30 | $101.84 | $98.73 | $99.56 | 337 700 |
| Sep 01, 2023 | $103.65 | $104.23 | $101.50 | $102.42 | 180 711 |
| Aug 31, 2023 | $107.30 | $107.80 | $103.36 | $103.37 | 381 179 |
