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 |
| Aug 30, 2023 | $105.10 | $108.10 | $105.02 | $107.28 | 323 911 |
| Aug 29, 2023 | $100.92 | $105.45 | $100.56 | $105.10 | 213 272 |
| Aug 28, 2023 | $104.03 | $104.61 | $100.56 | $100.90 | 275 798 |
| Aug 25, 2023 | $106.27 | $106.95 | $103.61 | $104.32 | 162 958 |
| Aug 24, 2023 | $108.10 | $108.10 | $104.95 | $105.92 | 220 611 |
| Aug 23, 2023 | $107.18 | $109.00 | $106.64 | $108.50 | 152 081 |
| Aug 22, 2023 | $107.71 | $108.84 | $105.58 | $107.05 | 154 032 |
| Aug 21, 2023 | $109.65 | $110.62 | $107.46 | $107.48 | 182 684 |
| Aug 18, 2023 | $105.14 | $110.21 | $105.09 | $110.05 | 326 431 |
| Aug 17, 2023 | $108.22 | $109.43 | $105.38 | $106.08 | 284 040 |
| Aug 16, 2023 | $113.57 | $114.92 | $108.15 | $108.29 | 356 146 |
| Aug 15, 2023 | $116.18 | $116.79 | $113.52 | $114.14 | 270 368 |
| Aug 14, 2023 | $115.53 | $116.86 | $113.77 | $116.28 | 327 846 |
| Aug 11, 2023 | $113.48 | $117.04 | $113.23 | $116.39 | 163 138 |
| Aug 10, 2023 | $113.64 | $116.53 | $113.32 | $114.44 | 410 112 |
| Aug 09, 2023 | $111.29 | $113.99 | $110.75 | $113.02 | 363 631 |
| Aug 08, 2023 | $110.60 | $113.25 | $109.68 | $112.08 | 337 475 |
| Aug 07, 2023 | $115.73 | $116.43 | $109.06 | $111.31 | 518 587 |
| Aug 04, 2023 | $109.48 | $119.37 | $109.60 | $115.30 | 1 350 475 |
| Aug 03, 2023 | $100.17 | $101.39 | $97.46 | $97.50 | 411 352 |
| Aug 02, 2023 | $101.81 | $101.81 | $99.15 | $101.25 | 333 044 |
| Aug 01, 2023 | $104.64 | $105.16 | $103.33 | $103.85 | 348 186 |
| Jul 31, 2023 | $102.97 | $105.16 | $102.84 | $105.06 | 322 286 |
| Jul 28, 2023 | $102.46 | $103.63 | $101.22 | $103.20 | 211 775 |
| Jul 27, 2023 | $104.92 | $104.99 | $100.07 | $101.13 | 253 367 |
