NASDAQ · IRTC

iRhythm Technologies, Inc

Healthcare · Medical - Devices

$111.05

Down-$2.61 (-2.30%)

Updated Oct 2, 2026, 6:33 AM

SID Score

4.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · IRTC

IRTC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

IRTC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$114.53	$114.53	$110.01	$111.05	373.98K
Sep 30, 2026	$114.51	$114.75	$112.19	$113.66	339.82K
Sep 29, 2026	$113.00	$114.84	$109.55	$114.22	443.28K
Sep 28, 2026	$110.38	$112.9488	$109.175	$112.60	454.73K
Sep 25, 2026	$110.74	$111.46	$108.975	$110.38	521.92K
Sep 24, 2026	$111.57	$112.08	$109.50	$110.80	488.55K
Sep 23, 2026	$111.01	$117.03	$111.005	$111.75	1.23M
Sep 22, 2026	$111.64	$112.20	$109.65	$110.53	402.81K
Sep 21, 2026	$109.22	$111.38	$107.915	$110.38	385.08K
Sep 18, 2026	$112.05	$112.46	$108.58	$109.33	690.93K
Sep 17, 2026	$112.47	$113.445	$111.19	$111.75	365.44K
Sep 16, 2026	$111.84	$114.22	$111.13	$111.82	479.69K
Sep 15, 2026	$113.79	$115.16	$110.81	$111.88	452.26K
Sep 14, 2026	$113.17	$115.48	$112.45	$114.72	606.28K
Sep 11, 2026	$114.82	$116.01	$110.20	$111.43	524.57K
Sep 10, 2026	$118.08	$121.55	$112.33	$112.88	727.31K
Sep 9, 2026	$121.19	$124.91	$119.03	$119.57	978.83K
Sep 8, 2026	$121.38	$123.93	$119.94	$122.24	480.09K
Sep 4, 2026	$121.47	$123.52	$120.565	$123.07	444.54K
Sep 3, 2026	$124.43	$125.35	$120.78	$123.43	430.06K