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 04, 2017 | $30.00 | $30.00 | $29.13 | $29.70 | 113 514 |
| Jan 03, 2017 | $30.32 | $30.58 | $29.50 | $29.99 | 225 225 |
| Dec 30, 2016 | $29.28 | $30.40 | $28.85 | $30.00 | 158 615 |
| Dec 29, 2016 | $28.71 | $29.13 | $28.52 | $28.96 | 117 597 |
| Dec 28, 2016 | $28.57 | $28.87 | $27.88 | $28.75 | 173 681 |
| Dec 27, 2016 | $28.98 | $29.55 | $28.02 | $28.43 | 99 466 |
| Dec 23, 2016 | $27.43 | $28.41 | $27.15 | $28.32 | 70 765 |
| Dec 22, 2016 | $27.46 | $27.86 | $26.95 | $27.50 | 68 173 |
| Dec 21, 2016 | $27.39 | $27.89 | $27.26 | $27.53 | 32 587 |
| Dec 20, 2016 | $27.97 | $28.35 | $27.53 | $27.85 | 99 624 |
| Dec 19, 2016 | $27.72 | $27.90 | $26.99 | $27.88 | 75 183 |
| Dec 16, 2016 | $27.01 | $28.07 | $26.17 | $27.60 | 968 325 |
| Dec 15, 2016 | $25.13 | $26.72 | $24.34 | $26.63 | 261 707 |
| Dec 14, 2016 | $25.64 | $25.90 | $24.25 | $25.12 | 263 085 |
| Dec 13, 2016 | $26.08 | $26.50 | $25.01 | $25.76 | 186 814 |
| Dec 12, 2016 | $26.63 | $27.00 | $25.50 | $26.00 | 158 067 |
| Dec 09, 2016 | $27.00 | $29.45 | $26.55 | $26.74 | 128 012 |
| Dec 08, 2016 | $27.40 | $27.91 | $24.97 | $27.00 | 131 895 |
| Dec 07, 2016 | $27.53 | $28.35 | $27.47 | $27.56 | 89 059 |
| Dec 06, 2016 | $28.25 | $28.55 | $27.00 | $27.50 | 411 373 |
| Dec 05, 2016 | $29.27 | $29.50 | $28.51 | $29.15 | 126 855 |
| Dec 02, 2016 | $29.85 | $29.85 | $28.76 | $28.98 | 198 368 |
| Dec 01, 2016 | $30.76 | $31.69 | $29.22 | $29.80 | 75 005 |
| Nov 30, 2016 | $31.18 | $31.45 | $30.07 | $30.50 | 79 589 |
| Nov 29, 2016 | $29.84 | $31.28 | $29.24 | $30.94 | 157 293 |
