MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IRTC — iRhythm Holdings, Inc. Common Stock
NasdaqiRhythm Holdings, Inc. Common Stock
$109.09
-1.28(-1.16%)
- O
- 110.20
- H
- 111.37
- L
- 106.77
- V
- 626.26K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$109.09
Period Return+4.11%
Period High$212.00
Period Low$100.85
Avg Daily Volume536.7K
Total Trading Days365
IRTC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $110.20 | $111.37 | $106.77 | $109.09 | $-1.28 | -1.16% | 626,260 | $108.65 | $106.77 $111.37 |
| Oct 2, 2026 | $112.05 | $112.05 | $109.27 | $110.37 | $-0.68 | -0.61% | 350,173 | $110.63 | $109.27 $112.05 |
| Oct 1, 2026 | $114.53 | $114.53 | $110.01 | $111.05 | $-2.61 | -2.30% | 373,979 | $111.27 | $110.01 $114.53 |
| Sep 30, 2026 | $114.51 | $114.75 | $112.19 | $113.66 | $-0.56 | -0.49% | 339,817 | $113.49 | $112.19 $114.75 |
| Sep 29, 2026 | $113.00 | $114.84 | $109.55 | $114.22 | +$1.62 | +1.44% | 443,276 | $112.84 | $109.55 $114.84 |
| Sep 28, 2026 | $110.38 | $112.95 | $109.18 | $112.60 | +$2.22 | +2.01% | 454,729 | $112.00 | $109.18 $112.95 |
| Sep 25, 2026 | $110.74 | $111.46 | $108.98 | $110.38 | $-0.42 | -0.38% | 521,921 | $110.24 | $108.98 $111.46 |
| Sep 24, 2026 | $111.57 | $112.08 | $109.50 | $110.80 | $-0.95 | -0.85% | 488,551 | $110.61 | $109.50 $112.08 |
| Sep 23, 2026 | $111.01 | $117.03 | $111.01 | $111.75 | +$1.22 | +1.10% | 1,225,904 | $113.82 | $111.01 $117.03 |
| Sep 22, 2026 | $111.64 | $112.20 | $109.65 | $110.53 | +$0.15 | +0.14% | 402,812 | $110.70 | $109.65 $112.20 |
| Sep 21, 2026 | $109.22 | $111.38 | $107.92 | $110.38 | +$1.05 | +0.96% | 385,079 | $110.52 | $107.92 $111.38 |
| Sep 18, 2026 | $112.05 | $112.46 | $108.58 | $109.33 | $-2.42 | -2.17% | 690,926 | $109.64 | $108.58 $112.46 |
| Sep 17, 2026 | $112.47 | $113.45 | $111.19 | $111.75 | $-0.07 | -0.06% | 365,441 | $111.98 | $111.19 $113.45 |
| Sep 16, 2026 | $111.84 | $114.22 | $111.13 | $111.82 | $-0.06 | -0.05% | 479,691 | $112.58 | $111.13 $114.22 |
| Sep 15, 2026 | $113.79 | $115.16 | $110.81 | $111.88 | $-2.84 | -2.48% | 452,260 | $111.99 | $110.81 $115.16 |
| Sep 14, 2026 | $113.17 | $115.48 | $112.45 | $114.72 | +$3.29 | +2.95% | 606,281 | $114.40 | $112.45 $115.48 |
| Sep 11, 2026 | $114.82 | $116.01 | $110.20 | $111.43 | $-1.45 | -1.28% | 530,768 | $111.63 | $110.20 $116.01 |
| Sep 10, 2026 | $118.08 | $121.55 | $112.33 | $112.88 | $-6.69 | -5.60% | 727,314 | $114.93 | $112.33 $121.55 |
| Sep 9, 2026 | $121.19 | $124.91 | $119.03 | $119.57 | $-2.67 | -2.18% | 978,832 | $121.13 | $119.03 $124.91 |
| Sep 8, 2026 | $121.38 | $123.93 | $119.94 | $122.24 | $-0.83 | -0.67% | 480,093 | $121.66 | $119.94 $123.93 |
| Sep 4, 2026 | $121.47 | $123.52 | $120.57 | $123.07 | $-0.36 | -0.29% | 444,544 | $122.21 | $120.57 $123.52 |
| Sep 3, 2026 | $124.43 | $125.35 | $120.78 | $123.43 | +$0.95 | +0.77% | 430,064 | $123.19 | $120.78 $125.35 |
| Sep 2, 2026 | $121.83 | $125.86 | $121.63 | $122.49 | +$0.14 | +0.11% | 337,898 | $122.74 | $121.63 $125.86 |
| Sep 1, 2026 | $119.45 | $124.72 | $117.45 | $122.35 | +$3.41 | +2.87% | 597,770 | $121.77 | $117.45 $124.72 |
| Aug 31, 2026 | $118.62 | $119.93 | $115.77 | $118.94 | $-1.31 | -1.09% | 480,692 | $118.38 | $115.77 $119.93 |
| Aug 28, 2026 | $117.23 | $121.20 | $115.04 | $120.25 | +$3.92 | +3.37% | 439,399 | $119.60 | $115.04 $121.20 |
| Aug 27, 2026 | $117.66 | $120.38 | $115.98 | $116.33 | $-2.82 | -2.37% | 402,567 | $116.99 | $115.98 $120.38 |
| Aug 26, 2026 | $121.24 | $122.63 | $117.59 | $119.15 | $-3.94 | -3.20% | 467,751 | $119.28 | $117.59 $122.63 |
| Aug 25, 2026 | $124.34 | $125.62 | $122.50 | $123.09 | $-2.16 | -1.72% | 353,486 | $124.09 | $122.50 $125.62 |
| Aug 24, 2026 | $129.01 | $129.95 | $125.05 | $125.25 | $-3.27 | -2.54% | 363,438 | $126.59 | $125.05 $129.95 |