IRTC - iRhythm Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 73.34 73.85 68.30 68.59 68.59 235,300
Aug 22, 2019 75.45 75.75 73.63 73.70 73.70 225,900
Aug 21, 2019 76.21 77.53 75.33 75.35 75.35 178,500
Aug 20, 2019 74.75 76.45 73.26 75.26 75.26 191,200
Aug 19, 2019 73.99 76.37 73.06 74.73 74.73 243,100
Aug 16, 2019 73.15 74.50 72.07 73.13 73.13 270,500
Aug 15, 2019 76.17 76.17 71.91 72.61 72.61 338,500
Aug 14, 2019 78.66 79.53 74.74 75.44 75.44 279,100
Aug 13, 2019 77.20 81.07 77.20 80.81 80.81 217,500
Aug 12, 2019 77.20 77.84 75.83 77.41 77.41 197,800
Aug 09, 2019 77.90 79.88 77.37 78.06 78.06 235,500
Aug 08, 2019 75.28 78.27 75.26 78.17 78.17 252,200
Aug 07, 2019 74.03 75.00 72.60 74.88 74.88 192,300
Aug 06, 2019 73.34 75.76 72.55 74.87 74.87 357,200
Aug 05, 2019 74.27 76.18 71.29 72.43 72.43 515,600
Aug 02, 2019 80.20 82.25 75.01 76.23 76.23 683,800
Aug 01, 2019 84.00 86.25 80.69 81.27 81.27 810,400
Jul 31, 2019 83.73 86.88 81.28 83.14 83.14 613,100
Jul 30, 2019 80.50 83.58 80.23 83.30 83.30 226,400
Jul 29, 2019 78.45 81.17 77.12 80.84 80.84 359,400
Jul 26, 2019 82.23 83.56 76.77 78.36 78.36 678,400
Jul 25, 2019 83.62 84.16 81.43 81.53 81.53 199,600
Jul 24, 2019 81.05 84.47 80.73 83.77 83.77 262,200
Jul 23, 2019 81.95 81.95 80.82 81.00 81.00 181,600
Jul 22, 2019 81.92 83.06 81.32 81.79 81.79 198,700
Jul 19, 2019 82.73 83.75 81.78 81.80 81.80 227,000
Jul 18, 2019 79.93 82.96 79.87 82.80 82.80 294,400
Jul 17, 2019 82.98 83.72 79.95 80.00 80.00 235,700
Jul 16, 2019 80.56 83.01 80.49 82.75 82.75 409,400
Jul 15, 2019 80.32 81.50 79.57 80.36 80.36 188,900
Jul 12, 2019 80.90 80.90 78.26 80.16 80.16 225,500
Jul 11, 2019 81.29 81.57 79.03 80.34 80.34 238,400
Jul 10, 2019 80.00 81.12 78.97 80.98 80.98 282,200
Jul 09, 2019 77.73 79.59 77.06 79.53 79.53 219,000
Jul 08, 2019 77.73 78.64 76.94 78.24 78.24 269,600
Jul 05, 2019 77.43 78.67 76.94 78.33 78.33 186,400
Jul 03, 2019 78.53 79.19 77.46 78.05 78.05 105,600
Jul 02, 2019 77.17 78.23 76.20 78.14 78.14 215,400
Jul 01, 2019 80.80 80.80 76.75 77.23 77.23 312,500
Jun 28, 2019 77.52 80.67 77.34 79.08 79.08 514,700
Jun 27, 2019 76.20 77.71 75.47 77.15 77.15 221,200
Jun 26, 2019 77.84 78.40 75.40 75.81 75.81 248,600
Jun 25, 2019 78.54 78.55 73.15 77.42 77.42 204,100
Jun 24, 2019 79.62 79.62 78.00 78.15 78.15 238,000
Jun 21, 2019 80.13 80.43 78.23 79.60 79.60 300,800
Jun 20, 2019 80.93 82.17 79.68 80.48 80.48 335,000
Jun 19, 2019 79.68 80.63 78.39 80.01 80.01 209,900
Jun 18, 2019 78.44 79.89 77.25 79.63 79.63 275,200
Jun 17, 2019 79.01 79.60 76.69 77.62 77.62 348,400
Jun 14, 2019 78.09 79.60 76.93 78.66 78.66 303,100
Jun 13, 2019 76.73 78.56 76.22 78.45 78.45 268,400
Jun 12, 2019 73.63 76.62 73.63 76.45 76.45 233,500
Jun 11, 2019 75.10 75.69 72.17 73.03 73.03 186,000
Jun 10, 2019 73.34 75.74 73.34 74.48 74.48 248,800
Jun 07, 2019 72.25 73.73 70.39 73.07 73.07 371,700
Jun 06, 2019 70.76 72.35 69.36 71.85 71.85 230,400
Jun 05, 2019 71.00 71.58 69.77 70.60 70.60 285,000
Jun 04, 2019 69.18 70.99 68.33 70.97 70.97 365,700
Jun 03, 2019 68.05 69.61 67.54 68.39 68.39 389,900
May 31, 2019 68.16 68.92 67.15 68.46 68.46 218,800
May 30, 2019 67.34 69.51 67.34 69.18 69.18 226,000
May 29, 2019 68.77 69.48 66.77 67.10 67.10 280,400
May 28, 2019 69.00 70.64 68.71 69.60 69.60 313,700
May 24, 2019 66.91 69.09 66.14 68.62 68.62 223,700
May 23, 2019 67.24 68.02 65.71 66.64 66.64 277,600
May 22, 2019 69.76 70.83 67.72 68.02 68.02 498,900
May 21, 2019 69.17 70.00 68.87 69.98 69.98 450,400
May 20, 2019 68.82 68.99 67.69 68.52 68.52 392,400
May 17, 2019 70.09 71.40 68.10 69.48 69.48 406,000
May 16, 2019 71.28 73.44 70.58 70.67 70.67 626,800
May 15, 2019 69.49 71.21 69.11 70.79 70.79 349,000
May 14, 2019 68.41 71.15 68.25 70.03 70.03 316,200
May 13, 2019 67.93 69.82 67.00 68.30 68.30 334,300
May 10, 2019 71.47 72.56 69.20 70.06 70.06 491,800
May 09, 2019 73.49 73.99 70.46 71.92 71.92 518,800
May 08, 2019 78.56 79.00 73.29 74.50 74.50 1,095,600
May 07, 2019 77.18 78.82 73.85 74.63 74.63 534,800
May 06, 2019 75.01 78.66 75.01 78.56 78.56 438,200
May 03, 2019 77.13 78.69 75.85 76.55 76.55 438,500
May 02, 2019 73.09 76.31 73.09 76.19 76.19 228,300
May 01, 2019 76.74 76.74 72.91 73.09 73.09 315,300
Apr 30, 2019 77.10 77.67 74.41 76.31 76.31 305,300
Apr 29, 2019 77.25 79.14 76.67 77.07 77.07 344,100
Apr 26, 2019 74.50 77.20 72.68 76.86 76.86 268,400
Apr 25, 2019 73.23 74.71 72.70 74.12 74.12 395,500
Apr 24, 2019 71.11 73.80 70.82 73.65 73.65 406,200
Apr 23, 2019 69.03 72.44 68.40 71.23 71.23 571,800
Apr 22, 2019 68.77 69.39 67.71 68.76 68.76 419,100
Apr 18, 2019 68.39 69.31 66.60 68.92 68.92 517,900
Apr 17, 2019 70.00 70.05 66.07 68.41 68.41 475,000
Apr 16, 2019 70.00 71.83 69.21 69.43 69.43 606,600
Apr 15, 2019 70.65 71.39 69.38 69.74 69.74 235,700
Apr 12, 2019 72.82 72.82 70.69 70.74 70.74 283,800
Apr 11, 2019 73.74 74.06 70.83 72.19 72.19 270,900
Apr 10, 2019 72.08 73.67 71.43 73.51 73.51 343,900
Apr 09, 2019 70.86 72.85 70.86 71.77 71.77 355,800
Apr 08, 2019 71.08 71.50 69.11 71.38 71.38 272,300
Apr 05, 2019 71.25 73.73 70.62 71.47 71.47 396,500
Apr 04, 2019 72.29 72.55 69.86 70.93 70.93 1,192,800
Apr 03, 2019 72.62 74.44 71.00 72.36 72.36 1,265,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...