NASDAQ:IRTC | Historical Stock Price | iRhythm Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$22.19$36.65$60.51$99.93$165.01$272.472016-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$237.21$237.21289,800——
2020-12-30$235.40$235.40381,100——
2020-12-29$242.18$242.18253,500——
2020-12-28$243.93$243.93277,200——
2020-12-24$242.12$242.12172,700——
2020-12-23$242.80$242.80233,400——
2020-12-22$234.02$234.02351,400——
2020-12-21$229.65$229.65356,200——
2020-12-18$232.05$232.05770,100——
2020-12-17$239.15$239.15646,400——
2020-12-16$222.50$222.50509,400——
2020-12-15$217.52$217.521,127,900——
2020-12-14$188.01$188.01315,700——
2020-12-11$189.37$189.37619,800——
2020-12-10$197.20$197.20263,600——
2020-12-09$196.90$196.90336,500——
2020-12-08$194.33$194.33449,000——
2020-12-07$184.57$184.57477,900——
2020-12-04$180.80$180.80558,700——
2020-12-03$184.50$184.501,009,300——
2020-12-02$192.21$192.213,224,000——
2020-12-01$240.64$240.64246,400——
2020-11-30$244.51$244.51290,300——
2020-11-27$233.86$233.86107,700——
2020-11-25$223.36$223.36144,100——
2020-11-24$225.36$225.36278,900——
2020-11-23$236.27$236.27277,300——
2020-11-20$224.62$224.62250,700——
2020-11-19$225.83$225.83296,100——
2020-11-18$218.43$218.43341,100——
2020-11-17$220.00$220.00683,200——
2020-11-16$242.73$242.73354,700——
2020-11-13$261.17$261.17227,100——
2020-11-12$258.26$258.26172,400——
2020-11-11$257.23$257.23239,700——
2020-11-10$251.08$251.08352,100——
2020-11-09$238.82$238.82626,200——
2020-11-06$255.52$255.52456,800——
2020-11-05$235.83$235.83317,500——
2020-11-04$225.96$225.96292,400——
2020-11-03$221.00$221.00252,200——
2020-11-02$212.00$212.00160,800——
2020-10-30$211.45$211.45254,400——
2020-10-29$222.44$222.44175,600——
2020-10-28$222.10$222.10315,500——
2020-10-27$225.09$225.09224,800——
2020-10-26$218.44$218.44167,400——
2020-10-23$220.15$220.15228,300——
2020-10-22$214.52$214.52399,100——
2020-10-21$218.04$218.04316,400——
2020-10-20$223.10$223.10240,200——
2020-10-19$231.20$231.20289,900——
2020-10-16$235.83$235.83313,700——
2020-10-15$244.03$244.03131,400——
2020-10-14$244.19$244.19300,700——
2020-10-13$257.95$257.95223,500——
2020-10-12$259.50$259.50253,600——
2020-10-09$251.88$251.88168,700——
2020-10-08$244.77$244.77204,500——
2020-10-07$245.26$245.26243,300——
2020-10-06$234.00$234.00315,600——
2020-10-05$225.72$225.72316,400——
2020-10-02$227.03$227.03246,000——
2020-10-01$230.62$230.62288,400——
2020-09-30$238.11$238.11345,600——
2020-09-29$233.58$233.58162,500——
2020-09-28$228.74$228.74165,100——
2020-09-25$227.16$227.16151,300——
2020-09-24$222.54$222.54167,300——
2020-09-23$217.80$217.80249,800——
2020-09-22$222.21$222.21250,600——
2020-09-21$225.33$225.33566,000——
2020-09-18$233.33$233.33718,700——
2020-09-17$227.66$227.66216,100——
2020-09-16$227.18$227.18292,700——
2020-09-15$226.28$226.28347,900——
2020-09-14$220.15$220.15238,000——
2020-09-11$210.29$210.29210,600——
2020-09-10$211.10$211.10232,600——
2020-09-09$215.85$215.85272,800——
2020-09-08$207.00$207.00288,000——
2020-09-04$212.43$212.43366,200——
2020-09-03$216.42$216.42513,000——
2020-09-02$221.39$221.39327,600——
2020-09-01$226.70$226.70372,900——
2020-08-31$220.18$220.18266,800——
2020-08-28$219.74$219.74238,900——
2020-08-27$215.26$215.26264,800——
2020-08-26$215.00$215.00381,600——
2020-08-25$215.02$215.02265,600——
2020-08-24$214.41$214.41518,500——
2020-08-21$207.26$207.26304,500——
2020-08-20$209.30$209.30336,000——
2020-08-19$208.30$208.301,730,800——
2020-08-18$175.38$175.38199,700——
2020-08-17$173.03$173.03185,800——
2020-08-14$172.95$172.95222,200——
2020-08-13$178.22$178.22178,400——
2020-08-12$179.53$179.53458,400——
2020-08-11$181.75$181.75402,000——
2020-08-10$187.07$187.07700,000——
2020-08-07$202.07$202.071,179,600——
2020-08-06$184.39$184.39725,600——
2020-08-05$190.09$190.091,407,900——
2020-08-04$169.05$169.052,597,900——
2020-08-03$127.46$127.46147,100——
2020-07-31$124.48$124.48204,900——
2020-07-30$127.90$127.90373,000——
2020-07-29$125.91$125.91192,100——
2020-07-28$120.72$120.72246,400——
2020-07-27$123.71$123.71185,900——
2020-07-24$120.63$120.63208,200——
2020-07-23$123.59$123.59365,400——
2020-07-22$118.72$118.72186,900——
2020-07-21$117.76$117.76222,500——
2020-07-20$118.16$118.16172,900——
2020-07-17$119.37$119.37227,100——
2020-07-16$117.84$117.84327,300——
2020-07-15$123.37$123.37382,600——
2020-07-14$115.40$115.40239,300——
2020-07-13$111.60$111.60312,800——
2020-07-10$112.19$112.19273,200——
2020-07-09$116.53$116.53305,900——
2020-07-08$114.88$114.88228,500——
2020-07-07$112.29$112.29302,300——
2020-07-06$112.26$112.26410,200——
2020-07-02$113.50$113.50387,900——
2020-07-01$114.67$114.67444,500——
2020-06-30$115.89$115.89254,400——
2020-06-29$114.97$114.97334,200——
2020-06-26$109.59$109.59488,000——
2020-06-25$114.06$114.06439,200——
2020-06-24$114.86$114.86298,000——
2020-06-23$122.99$122.99288,200——
2020-06-22$126.50$126.50360,800——
2020-06-19$127.75$127.75545,500——
2020-06-18$120.53$120.53554,200——
2020-06-17$116.02$116.02251,700——
2020-06-16$117.09$117.09272,900——
2020-06-15$117.22$117.22230,400——
2020-06-12$111.13$111.13394,400——
2020-06-11$115.40$115.40427,200——
2020-06-10$121.69$121.69527,500——
2020-06-09$114.70$114.70412,400——
2020-06-08$120.28$120.28437,200——
2020-06-05$120.09$120.09634,800——
2020-06-04$123.48$123.48317,300——
2020-06-03$127.46$127.46410,400——
2020-06-02$126.26$126.26186,800——
2020-06-01$124.98$124.98236,100——
2020-05-29$124.31$124.31274,900——
2020-05-28$123.90$123.90258,300——
2020-05-27$125.38$125.38427,900——
2020-05-26$124.76$124.76287,100——
2020-05-22$126.61$126.61330,700——
2020-05-21$121.93$121.93248,700——
2020-05-20$124.59$124.59268,100——
2020-05-19$122.86$122.86451,500——
2020-05-18$128.21$128.21452,800——
2020-05-15$131.18$131.18279,400——
2020-05-14$125.77$125.77351,900——
2020-05-13$129.73$129.73494,500——
2020-05-12$126.12$126.12915,800——
2020-05-11$131.03$131.03654,400——
2020-05-08$124.52$124.52756,300——
2020-05-07$119.65$119.65765,500——
2020-05-06$109.87$109.87436,800——
2020-05-05$106.61$106.61406,200——
2020-05-04$106.74$106.74360,300——
2020-05-01$103.29$103.29265,600——
2020-04-30$105.64$105.64345,500——
2020-04-29$104.55$104.55275,300——
2020-04-28$100.58$100.58187,700——
2020-04-27$100.41$100.41355,000——
2020-04-24$100.45$100.45157,100——
2020-04-23$98.64$98.64258,600——
2020-04-22$98.23$98.23191,700——
2020-04-21$97.14$97.14268,400——
2020-04-20$99.04$99.04389,700——
2020-04-17$96.59$96.59412,500——
2020-04-16$89.15$89.15311,000——
2020-04-15$88.74$88.74280,400——
2020-04-14$88.86$88.86333,900——
2020-04-13$81.46$81.46228,400——
2020-04-09$82.56$82.56418,500——
2020-04-08$80.00$80.00358,800——
2020-04-07$75.06$75.06247,300——
2020-04-06$76.77$76.77256,100——
2020-04-03$72.13$72.13294,600——
2020-04-02$74.89$74.89401,400——
2020-04-01$75.01$75.01414,400——
2020-03-31$81.35$81.35381,200——
2020-03-30$86.47$86.47552,000——
2020-03-27$81.78$81.78409,600——
2020-03-26$87.89$87.89418,700——
2020-03-25$79.95$79.95326,400——
2020-03-24$80.52$80.52435,800——
2020-03-23$75.18$75.18495,900——
2020-03-20$73.07$73.07831,800——
2020-03-19$69.35$69.35662,400——
2020-03-18$57.79$57.79576,100——
2020-03-17$66.14$66.14680,800——
2020-03-16$62.82$62.82527,400——
2020-03-13$79.55$79.55380,800——
2020-03-12$77.26$77.26391,100——
2020-03-11$85.54$85.54445,100——
2020-03-10$89.10$89.10383,400——
2020-03-09$87.34$87.34641,300——
2020-03-06$95.72$95.72542,400——
2020-03-05$101.40$101.40517,200——
2020-03-04$99.35$99.35472,400——
2020-03-03$95.39$95.39881,900——
2020-03-02$88.02$88.02451,300——
2020-02-28$86.97$86.97885,700——
2020-02-27$80.40$80.40452,900——
2020-02-26$81.04$81.04237,500——
2020-02-25$82.66$82.66375,800——
2020-02-24$86.74$86.74412,300——
2020-02-21$88.00$88.00294,000——
2020-02-20$88.00$88.00127,100——
2020-02-19$87.42$87.42183,400——
2020-02-18$88.76$88.76238,900——
2020-02-14$89.22$89.22110,700——
2020-02-13$88.89$88.89139,600——
2020-02-12$87.52$87.52140,800——
2020-02-11$88.59$88.59162,200——
2020-02-10$87.21$87.21261,800——
2020-02-07$86.50$86.50162,000——
2020-02-06$89.80$89.80217,800——
2020-02-05$88.72$88.72162,600——
2020-02-04$88.38$88.38414,700——
2020-02-03$86.10$86.10241,000——
2020-01-31$85.63$85.63210,500——
2020-01-30$86.87$86.87622,600——
2020-01-29$88.91$88.91199,100——
2020-01-28$87.35$87.35315,500——
2020-01-27$87.96$87.96278,100——
2020-01-24$88.62$88.62602,800——
2020-01-23$89.27$89.27550,000——
2020-01-22$86.09$86.09484,400——
2020-01-21$82.95$82.95542,700——
2020-01-17$84.99$84.99570,900——
2020-01-16$89.01$89.01562,900——
2020-01-15$84.00$84.00727,900——
2020-01-14$79.98$79.98523,200——
2020-01-13$74.98$74.98331,200——
2020-01-10$75.22$75.22395,800——
2020-01-09$71.76$71.76343,000——
2020-01-08$70.64$70.64292,400——
2020-01-07$68.11$68.11380,800——
2020-01-06$70.53$70.53364,800——
2020-01-03$68.24$68.24246,200——
2020-01-02$68.37$68.37333,300——