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 |
| Jul 26, 2023 | $103.77 | $105.37 | $102.51 | $103.62 | 292 474 |
| Jul 25, 2023 | $102.86 | $104.52 | $102.13 | $104.16 | 516 683 |
| Jul 24, 2023 | $103.56 | $105.98 | $102.34 | $104.00 | 301 863 |
| Jul 21, 2023 | $100.59 | $103.72 | $99.71 | $103.72 | 251 184 |
| Jul 20, 2023 | $102.29 | $102.67 | $99.56 | $99.91 | 310 212 |
| Jul 19, 2023 | $102.98 | $104.28 | $100.29 | $102.43 | 245 409 |
| Jul 18, 2023 | $99.81 | $101.61 | $98.22 | $101.13 | 409 971 |
| Jul 17, 2023 | $100.32 | $101.53 | $98.00 | $99.93 | 492 185 |
| Jul 14, 2023 | $98.02 | $100.86 | $96.76 | $100.54 | 527 613 |
| Jul 13, 2023 | $101.69 | $102.27 | $98.77 | $98.88 | 421 885 |
| Jul 12, 2023 | $103.14 | $103.74 | $101.40 | $101.41 | 207 862 |
| Jul 11, 2023 | $104.21 | $104.23 | $99.47 | $102.07 | 352 386 |
| Jul 10, 2023 | $100.34 | $105.62 | $100.34 | $103.75 | 272 245 |
| Jul 07, 2023 | $100.72 | $102.46 | $99.92 | $100.61 | 207 567 |
| Jul 06, 2023 | $101.67 | $102.49 | $99.15 | $100.78 | 304 497 |
| Jul 05, 2023 | $103.20 | $103.73 | $100.15 | $102.42 | 225 780 |
| Jul 03, 2023 | $104.27 | $104.60 | $102.92 | $104.04 | 102 723 |
| Jun 30, 2023 | $104.71 | $105.28 | $102.79 | $104.32 | 283 828 |
| Jun 29, 2023 | $100.24 | $103.65 | $99.01 | $103.59 | 324 775 |
| Jun 28, 2023 | $96.74 | $101.12 | $94.11 | $100.87 | 426 290 |
| Jun 27, 2023 | $97.58 | $97.91 | $95.44 | $96.56 | 350 407 |
| Jun 26, 2023 | $98.68 | $101.05 | $97.00 | $97.40 | 326 382 |
| Jun 23, 2023 | $100.21 | $101.33 | $98.83 | $98.91 | 290 606 |
| Jun 22, 2023 | $98.56 | $102.24 | $97.81 | $101.17 | 458 271 |
| Jun 21, 2023 | $99.75 | $101.95 | $98.05 | $98.46 | 324 948 |
