iRhythm Technologies, Inc. - Common Stock (IRTC)

Historical Prices For iRhythm Technologies, Inc. - Common Stock (IRTC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	104.58	109.34	103.41	108.33	341,288	108.33
4/01/2025	104.16	107.30	101.02	106.88	504,901	106.88
3/31/2025	103.72	104.88	101.81	104.68	281,477	104.68
3/28/2025	105.97	106.21	103.37	105.00	233,598	105.00
3/27/2025	104.38	106.76	104.13	106.11	192,372	106.11
3/26/2025	106.51	106.88	103.58	104.96	202,693	104.96
3/25/2025	106.40	110.42	105.74	106.60	305,262	106.60
3/24/2025	106.42	106.42	104.38	105.86	234,584	105.86
3/21/2025	102.50	104.55	100.21	104.49	401,195	104.49
3/20/2025	101.88	105.00	101.88	104.34	268,719	104.34
3/19/2025	101.80	106.90	101.52	103.11	497,985	103.11
3/18/2025	102.33	103.17	100.32	101.66	216,047	101.66
3/17/2025	103.89	106.03	99.02	103.70	332,355	103.70
3/14/2025	99.28	101.07	98.83	100.67	326,875	100.67
3/13/2025	101.14	102.59	97.02	97.77	260,902	97.77
3/12/2025	106.00	106.00	101.30	101.69	468,745	101.69
3/11/2025	98.74	105.08	98.70	103.91	602,453	103.91
3/10/2025	100.66	100.66	95.50	98.00	502,784	98.00
3/07/2025	101.29	102.24	96.21	101.75	452,411	101.75
3/06/2025	105.16	106.98	101.07	101.39	388,651	101.39
3/05/2025	106.42	107.71	104.57	107.68	413,343	107.68
3/04/2025	106.69	109.25	104.86	107.29	494,940	107.29
3/03/2025	109.39	111.47	106.18	109.10	817,514	109.10
2/28/2025	104.71	110.32	104.71	110.16	538,953	110.16
2/27/2025	109.72	111.00	106.37	106.57	339,167	106.57
2/26/2025	114.23	118.04	108.47	109.42	573,292	109.42
2/25/2025	118.98	119.30	110.60	113.91	799,027	113.91
2/24/2025	118.10	122.29	115.38	118.88	789,814	118.88
2/21/2025	118.64	128.52	116.25	119.44	1,799,476	119.44
2/20/2025	112.45	113.19	111.05	112.67	419,835	112.67
2/19/2025	110.88	114.47	110.88	113.04	458,966	113.04
2/18/2025	112.39	113.50	110.63	112.41	270,328	112.41
2/14/2025	112.76	112.95	111.46	112.11	223,305	112.11
2/13/2025	112.17	112.76	110.26	112.19	357,821	112.19
2/12/2025	104.81	112.08	104.81	111.17	405,988	111.17
2/11/2025	108.08	109.38	106.88	106.89	262,525	106.89
2/10/2025	110.75	111.19	108.52	109.50	401,732	109.50
2/07/2025	107.43	112.08	107.43	110.00	405,802	110.00
2/06/2025	111.25	112.19	108.06	108.55	407,058	108.55
2/05/2025	110.90	112.20	108.81	111.12	264,922	111.12
2/04/2025	109.01	111.84	109.01	110.85	365,699	110.85
2/03/2025	105.66	112.78	104.97	108.88	483,973	108.88
1/31/2025	108.15	109.81	106.89	108.85	380,035	108.85
1/30/2025	110.92	113.00	106.03	107.74	429,475	107.74
1/29/2025	112.00	112.85	109.96	110.34	364,412	110.34
1/28/2025	110.79	113.64	108.34	112.02	342,470	112.02
1/27/2025	109.44	112.43	109.44	111.34	315,269	111.34
1/24/2025	110.32	112.31	108.63	110.65	337,221	110.65
1/23/2025	110.69	113.27	109.00	111.01	431,960	111.01
1/22/2025	107.64	111.50	106.41	110.79	471,329	110.79
1/21/2025	109.88	110.88	106.93	108.71	287,254	108.71
1/17/2025	108.99	108.99	105.73	108.33	456,640	108.33
1/16/2025	104.14	107.32	101.93	106.99	534,566	106.99
1/15/2025	100.00	103.52	98.10	103.16	744,545	103.16
1/14/2025	96.51	101.23	94.76	99.01	845,516	99.01
1/13/2025	97.47	97.50	86.99	94.59	624,128	94.59
1/10/2025	90.26	98.53	89.05	97.70	854,826	97.70
1/08/2025	90.53	93.96	88.72	93.00	413,625	93.00
1/07/2025	92.84	94.36	90.00	90.57	224,205	90.57
1/06/2025	91.28	94.77	91.21	92.30	325,941	92.30
1/03/2025	89.91	91.33	88.12	90.82	140,841	90.82