IRTC - iRhythm Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 69.76 70.83 67.72 68.02 68.02 482,586
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
Apr 02, 2019 68.00 69.79 65.49 69.34 69.34 968,200
Apr 01, 2019 75.34 75.85 67.74 68.05 68.05 998,000
Mar 29, 2019 74.00 75.97 73.05 74.96 74.96 717,000
Mar 28, 2019 74.32 75.13 71.18 73.24 73.24 673,600
Mar 27, 2019 80.33 80.33 67.41 74.25 74.25 3,706,400
Mar 26, 2019 85.33 86.46 80.51 80.74 80.74 686,200
Mar 25, 2019 84.69 86.02 82.94 84.82 84.82 455,300
Mar 22, 2019 90.39 90.46 84.83 84.94 84.94 410,900
Mar 21, 2019 91.66 93.06 90.61 91.22 91.22 228,900
Mar 20, 2019 93.72 94.50 91.52 91.71 91.71 298,500
Mar 19, 2019 91.83 94.25 90.56 94.01 94.01 436,000
Mar 18, 2019 91.04 94.14 90.51 91.26 91.26 566,800
Mar 15, 2019 88.53 91.08 87.01 90.44 90.44 795,300
Mar 14, 2019 87.27 89.16 86.72 88.39 88.39 473,600
Mar 13, 2019 82.70 89.07 79.00 87.34 87.34 1,944,600
Mar 12, 2019 87.85 89.02 85.58 87.26 87.26 793,300
Mar 11, 2019 88.76 89.05 87.15 87.42 87.42 415,200
Mar 08, 2019 88.97 90.00 86.74 88.18 88.18 477,600
Mar 07, 2019 91.54 91.76 89.57 89.89 89.89 283,700
Mar 06, 2019 94.81 95.72 91.10 91.59 91.59 377,000
Mar 05, 2019 94.12 95.38 92.75 95.18 95.18 355,600
Mar 04, 2019 96.00 97.00 91.94 94.15 94.15 537,200
Mar 01, 2019 96.50 98.07 95.00 97.34 97.34 254,400
Feb 28, 2019 95.51 96.59 94.16 95.79 95.79 222,700
Feb 27, 2019 96.26 98.13 94.57 96.01 96.01 241,800
Feb 26, 2019 96.45 97.23 94.81 96.44 96.44 282,100
Feb 25, 2019 96.00 97.39 93.83 96.48 96.48 393,400
Feb 22, 2019 93.35 96.34 93.10 95.35 95.35 263,500
Feb 21, 2019 93.39 93.59 91.27 93.23 93.23 204,000
Feb 20, 2019 88.20 93.86 88.20 93.63 93.63 361,000
Feb 19, 2019 92.66 93.87 90.47 91.76 91.76 326,900
Feb 15, 2019 90.52 94.44 89.86 93.79 93.79 473,900
Feb 14, 2019 89.95 92.40 88.06 90.51 90.51 459,100
Feb 13, 2019 90.10 96.69 90.10 90.54 90.54 1,133,100
Feb 12, 2019 84.06 86.34 82.54 84.32 84.32 567,800
Feb 11, 2019 83.51 85.70 82.11 83.19 83.19 309,400
Feb 08, 2019 81.28 83.33 81.17 82.97 82.97 231,200
Feb 07, 2019 83.25 83.50 79.82 81.87 81.87 338,800
Feb 06, 2019 84.15 85.22 82.55 84.06 84.06 256,700
Feb 05, 2019 84.46 85.67 84.00 84.22 84.22 166,200
Feb 04, 2019 84.12 85.59 83.13 84.00 84.00 299,200
Feb 01, 2019 84.91 85.82 83.23 84.10 84.10 376,300
Jan 31, 2019 85.73 89.48 84.96 85.00 85.00 317,600
Jan 30, 2019 83.54 86.03 81.55 85.75 85.75 410,400
Jan 29, 2019 84.04 84.48 83.03 83.80 83.80 348,900
Jan 28, 2019 83.46 84.42 83.01 84.00 84.00 402,300
Jan 25, 2019 84.11 85.45 78.40 84.64 84.64 193,300
Jan 24, 2019 82.00 83.16 80.13 82.95 82.95 203,600
Jan 23, 2019 80.05 82.47 79.00 81.70 81.70 223,600
Jan 22, 2019 81.69 81.69 78.75 80.17 80.17 345,000
Jan 18, 2019 83.63 83.81 81.34 82.78 82.78 216,000
Jan 17, 2019 84.69 85.60 80.75 82.44 82.44 366,800
Jan 16, 2019 83.37 85.65 82.43 85.07 85.07 238,000
Jan 15, 2019 79.51 84.64 79.51 83.20 83.20 229,400
Jan 14, 2019 80.98 80.98 78.57 79.50 79.50 253,000
Jan 11, 2019 82.13 83.65 79.91 81.92 81.92 326,200
Jan 10, 2019 77.54 81.63 76.57 81.54 81.54 449,600
Jan 09, 2019 74.19 78.42 74.19 78.23 78.23 245,500
Jan 08, 2019 74.48 74.48 71.00 73.74 73.74 222,700
Jan 07, 2019 68.85 73.29 66.82 72.81 72.81 288,300
Jan 04, 2019 66.95 69.83 66.50 68.82 68.82 497,100
Jan 03, 2019 68.80 68.80 64.46 65.44 65.44 338,600
Jan 02, 2019 67.89 70.32 66.69 69.33 69.33 349,700
Dec 31, 2018 69.61 71.30 68.43 69.48 69.48 204,100
Dec 28, 2018 68.05 70.60 66.36 68.86 68.86 232,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...