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 28, 2016 | $29.29 | $29.89 | $28.30 | $29.77 | 82 901 |
| Nov 25, 2016 | $29.31 | $29.50 | $28.72 | $29.33 | 21 427 |
| Nov 23, 2016 | $29.10 | $29.40 | $28.73 | $29.21 | 84 443 |
| Nov 22, 2016 | $30.12 | $30.46 | $29.01 | $29.16 | 135 790 |
| Nov 21, 2016 | $30.80 | $31.30 | $28.50 | $29.97 | 116 244 |
| Nov 18, 2016 | $27.51 | $31.00 | $26.95 | $30.49 | 225 560 |
| Nov 17, 2016 | $26.01 | $27.47 | $25.65 | $27.45 | 85 088 |
| Nov 16, 2016 | $25.88 | $26.50 | $25.63 | $25.90 | 61 489 |
| Nov 15, 2016 | $25.19 | $26.00 | $25.00 | $25.68 | 107 746 |
| Nov 14, 2016 | $24.50 | $25.42 | $23.76 | $24.82 | 178 612 |
| Nov 11, 2016 | $23.49 | $24.30 | $23.03 | $24.23 | 291 420 |
| Nov 10, 2016 | $24.00 | $24.45 | $23.62 | $23.70 | 103 040 |
| Nov 09, 2016 | $22.95 | $24.24 | $22.95 | $23.75 | 159 595 |
| Nov 08, 2016 | $23.54 | $23.56 | $22.77 | $23.31 | 80 389 |
| Nov 07, 2016 | $23.59 | $23.75 | $22.81 | $23.52 | 185 879 |
| Nov 04, 2016 | $23.47 | $24.50 | $22.33 | $23.08 | 187 995 |
| Nov 03, 2016 | $24.84 | $25.54 | $22.16 | $23.36 | 249 929 |
| Nov 02, 2016 | $25.74 | $25.98 | $24.75 | $24.90 | 137 568 |
| Nov 01, 2016 | $25.11 | $26.50 | $24.19 | $25.74 | 127 463 |
| Oct 31, 2016 | $24.41 | $25.10 | $24.16 | $24.95 | 161 742 |
| Oct 28, 2016 | $25.18 | $25.18 | $23.48 | $24.25 | 256 229 |
| Oct 27, 2016 | $26.08 | $26.08 | $23.46 | $25.02 | 316 208 |
| Oct 26, 2016 | $26.40 | $26.60 | $25.73 | $25.74 | 134 759 |
| Oct 25, 2016 | $26.61 | $27.10 | $26.42 | $26.68 | 292 900 |
| Oct 24, 2016 | $25.79 | $26.91 | $25.48 | $26.70 | 244 829 |
