The highest closing price for iRhythm Technologies (IRTC) last month was $109.10, on March 3. It was down 4.3% for the month. The latest price is $100.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $103.72 | $104.88 | $101.81 | $104.68 | 281,481 |
March 28 2025 | $105.97 | $106.21 | $103.37 | $105.00 | 233,598 |
March 27 2025 | $104.38 | $106.76 | $104.13 | $106.11 | 192,439 |
March 26 2025 | $106.51 | $106.88 | $103.58 | $104.96 | 202,698 |
March 25 2025 | $106.40 | $110.42 | $105.74 | $106.60 | 305,268 |
March 24 2025 | $106.42 | $106.42 | $104.38 | $105.86 | 234,584 |
March 21 2025 | $102.50 | $104.55 | $100.21 | $104.49 | 401,195 |
March 20 2025 | $101.88 | $105.00 | $101.88 | $104.34 | 268,746 |
March 19 2025 | $101.80 | $106.90 | $101.52 | $103.11 | 497,985 |
March 18 2025 | $102.33 | $103.17 | $100.32 | $101.66 | 216,047 |
March 17 2025 | $103.89 | $106.03 | $99.02 | $103.70 | 332,355 |
March 14 2025 | $99.28 | $101.07 | $98.84 | $100.67 | 326,875 |
March 13 2025 | $101.14 | $102.59 | $97.02 | $97.77 | 260,902 |
March 12 2025 | $106.00 | $106.00 | $101.30 | $101.69 | 468,745 |
March 11 2025 | $98.74 | $105.08 | $98.70 | $103.91 | 602,453 |
March 10 2025 | $100.66 | $100.66 | $95.50 | $98.00 | 502,784 |
March 07 2025 | $101.29 | $102.24 | $96.21 | $101.75 | 452,411 |
March 06 2025 | $105.16 | $106.98 | $101.07 | $101.39 | 388,701 |
March 05 2025 | $106.42 | $107.71 | $104.57 | $107.68 | 413,343 |
March 04 2025 | $106.69 | $109.25 | $104.86 | $107.29 | 494,940 |
March 03 2025 | $109.39 | $111.47 | $106.18 | $109.10 | 817,514 |
Daily pricing data for iRhythm Technologies dates back to 10/20/2016, and may be incomplete.
