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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$107.04$107.04210,000——
2023-12-28$108.84$108.84139,300——
2023-12-27$109.01$109.01253,300——
2023-12-26$106.83$106.83228,400——
2023-12-22$107.08$107.08237,400——
2023-12-21$106.85$106.85306,800——
2023-12-20$105.48$105.48746,100——
2023-12-19$104.85$104.85342,000——
2023-12-18$100.69$100.69279,100——
2023-12-15$101.01$101.01777,800——
2023-12-14$102.62$102.62693,300——
2023-12-13$96.70$96.70305,800——
2023-12-12$93.29$93.29357,600——
2023-12-11$89.10$89.10302,800——
2023-12-08$89.16$89.16339,900——
2023-12-07$86.87$86.87269,700——
2023-12-06$84.95$84.95190,100——
2023-12-05$85.60$85.60367,100——
2023-12-04$89.95$89.95363,400——
2023-12-01$89.20$89.20395,500——
2023-11-30$85.28$85.28547,600——
2023-11-29$87.44$87.44263,600——
2023-11-28$85.41$85.41193,600——
2023-11-27$88.29$88.29536,600——
2023-11-24$86.75$86.75117,400——
2023-11-22$86.82$86.82270,800——
2023-11-21$83.25$83.25272,600——
2023-11-20$83.59$83.59440,500——
2023-11-17$81.46$81.46298,900——
2023-11-16$81.00$81.00342,500——
2023-11-15$81.60$81.60296,900——
2023-11-14$80.34$80.34321,200——
2023-11-13$75.33$75.33542,900——
2023-11-10$72.43$72.43497,000——
2023-11-09$72.65$72.65651,500——
2023-11-08$76.98$76.98401,100——
2023-11-07$82.50$82.50297,700——
2023-11-06$80.98$80.98344,400——
2023-11-03$83.28$83.28908,300——
2023-11-02$79.16$79.16654,800——
2023-11-01$78.92$78.92223,800——
2023-10-31$78.52$78.52232,900——
2023-10-30$76.82$76.82380,500——
2023-10-27$78.19$78.19569,200——
2023-10-26$73.15$73.15260,400——
2023-10-25$75.44$75.44375,300——
2023-10-24$80.28$80.28428,000——
2023-10-23$80.36$80.36335,100——
2023-10-20$82.17$82.17463,100——
2023-10-19$81.95$81.95320,400——
2023-10-18$83.84$83.84210,100——
2023-10-17$84.90$84.90244,300——
2023-10-16$84.36$84.36333,200——
2023-10-13$83.50$83.50321,000——
2023-10-12$80.81$80.81337,000——
2023-10-11$83.88$83.88355,800——
2023-10-10$86.75$86.75260,000——
2023-10-09$82.86$82.86176,500——
2023-10-06$83.87$83.87231,600——
2023-10-05$83.78$83.78317,000——
2023-10-04$86.13$86.13358,500——
2023-10-03$88.28$88.28479,500——
2023-10-02$92.10$92.10523,900——
2023-09-29$94.26$94.26478,600——
2023-09-28$96.08$96.08916,100——
2023-09-27$91.25$91.25674,500——
2023-09-26$84.96$84.96304,700——
2023-09-25$84.97$84.97393,100——
2023-09-22$85.50$85.50397,600——
2023-09-21$87.30$87.30401,300——
2023-09-20$89.37$89.37320,200——
2023-09-19$93.51$93.51256,500——
2023-09-18$93.13$93.13352,300——
2023-09-15$90.53$90.53455,900——
2023-09-14$94.20$94.20414,900——
2023-09-13$96.50$96.50558,600——
2023-09-12$96.32$96.32365,900——
2023-09-11$100.17$100.17435,200——
2023-09-08$96.27$96.27258,600——
2023-09-07$97.63$97.63308,400——
2023-09-06$98.77$98.77272,200——
2023-09-05$99.56$99.56337,700——
2023-09-01$102.42$102.42180,700——
2023-08-31$103.37$103.37387,100——
2023-08-30$107.28$107.28323,900——
2023-08-29$105.10$105.10213,300——
2023-08-28$100.90$100.90340,500——
2023-08-25$104.32$104.32163,000——
2023-08-24$105.92$105.92223,000——
2023-08-23$108.50$108.50158,800——
2023-08-22$107.05$107.05154,900——
2023-08-21$107.48$107.48186,800——
2023-08-18$110.05$110.05331,900——
2023-08-17$106.08$106.08291,500——
2023-08-16$108.29$108.29358,500——
2023-08-15$114.14$114.14270,400——
2023-08-14$116.28$116.28341,200——
2023-08-11$116.39$116.39167,600——
2023-08-10$114.44$114.44410,300——
2023-08-09$113.02$113.02363,600——
2023-08-08$112.08$112.08340,300——
2023-08-07$111.31$111.31524,900——
2023-08-04$115.30$115.301,360,200——
2023-08-03$97.50$97.50416,300——
2023-08-02$101.25$101.25335,900——
2023-08-01$103.85$103.85348,200——
2023-07-31$105.06$105.06329,000——
2023-07-28$103.20$103.20219,100——
2023-07-27$101.13$101.13262,900——
2023-07-26$103.62$103.62292,500——
2023-07-25$104.16$104.16548,700——
2023-07-24$104.00$104.00301,900——
2023-07-21$103.72$103.72278,000——
2023-07-20$99.91$99.91338,300——
2023-07-19$102.43$102.43277,600——
2023-07-18$101.13$101.13410,000——
2023-07-17$99.93$99.93492,200——
2023-07-14$100.54$100.54527,600——
2023-07-13$98.88$98.88422,000——
2023-07-12$101.41$101.41207,900——
2023-07-11$102.07$102.07358,000——
2023-07-10$103.75$103.75275,700——
2023-07-07$100.61$100.61207,600——
2023-07-06$100.78$100.78305,300——
2023-07-05$102.42$102.42231,700——
2023-07-03$104.04$104.04103,500——
2023-06-30$104.32$104.32290,000——
2023-06-29$103.59$103.59330,000——
2023-06-28$100.87$100.87426,300——
2023-06-27$96.56$96.56358,100——
2023-06-26$97.40$97.40326,400——
2023-06-23$98.91$98.91344,600——
2023-06-22$101.17$101.17458,300——
2023-06-21$98.46$98.46338,900——
2023-06-20$100.02$100.02378,500——
2023-06-16$101.55$101.55733,600——
2023-06-15$103.72$103.72384,400——
2023-06-14$102.55$102.55448,400——
2023-06-13$101.41$101.41462,100——
2023-06-12$104.25$104.25582,400——
2023-06-09$102.42$102.42545,500——
2023-06-08$101.46$101.46566,100——
2023-06-07$101.94$101.94990,600——
2023-06-06$102.98$102.981,668,400——
2023-06-05$105.21$105.21303,500——
2023-06-02$105.66$105.66712,200——
2023-06-01$110.35$110.35950,600——
2023-05-31$114.27$114.27611,100——
2023-05-30$121.68$121.68153,600——
2023-05-26$119.30$119.30178,000——
2023-05-25$120.94$120.94305,500——
2023-05-24$124.01$124.01238,500——
2023-05-23$126.40$126.40285,100——
2023-05-22$130.04$130.04215,000——
2023-05-19$128.12$128.12240,400——
2023-05-18$129.53$129.53258,400——
2023-05-17$126.21$126.21209,700——
2023-05-16$125.43$125.43234,900——
2023-05-15$130.95$130.95230,200——
2023-05-12$126.24$126.24181,400——
2023-05-11$128.76$128.76231,700——
2023-05-10$127.93$127.93344,200——
2023-05-09$124.54$124.54206,400——
2023-05-08$127.51$127.51335,400——
2023-05-05$124.79$124.79749,600——
2023-05-04$134.04$134.04387,600——
2023-05-03$133.02$133.02294,500——
2023-05-02$130.35$130.35286,000——
2023-05-01$133.05$133.05245,900——
2023-04-28$131.40$131.40261,700——
2023-04-27$134.90$134.90300,600——
2023-04-26$135.40$135.40182,200——
2023-04-25$134.85$134.85172,800——
2023-04-24$139.28$139.28176,900——
2023-04-21$139.70$139.70294,800——
2023-04-20$137.47$137.47201,100——
2023-04-19$136.28$136.28284,900——
2023-04-18$131.89$131.89239,900——
2023-04-17$133.73$133.73247,200——
2023-04-14$130.77$130.77213,600——
2023-04-13$134.06$134.06368,000——
2023-04-12$131.88$131.88373,400——
2023-04-11$132.83$132.83379,400——
2023-04-10$129.33$129.33376,300——
2023-04-06$124.60$124.60178,000——
2023-04-05$124.68$124.68163,900——
2023-04-04$125.80$125.80268,700——
2023-04-03$123.23$123.23293,500——
2023-03-31$124.03$124.03509,300——
2023-03-30$121.78$121.78218,800——
2023-03-29$122.00$122.00436,500——
2023-03-28$121.14$121.14238,100——
2023-03-27$121.13$121.13190,600——
2023-03-24$121.21$121.21261,700——
2023-03-23$119.23$119.23319,700——
2023-03-22$117.89$117.89316,400——
2023-03-21$118.54$118.54298,100——
2023-03-20$115.05$115.05188,400——
2023-03-17$112.92$112.92385,100——
2023-03-16$114.71$114.71320,600——
2023-03-15$110.31$110.31317,400——
2023-03-14$108.46$108.46592,200——
2023-03-13$111.42$111.42657,400——
2023-03-10$107.27$107.27728,200——
2023-03-09$115.31$115.31624,000——
2023-03-08$119.00$119.00354,400——
2023-03-07$117.53$117.53433,000——
2023-03-06$117.43$117.43424,000——
2023-03-03$118.93$118.93583,500——
2023-03-02$118.40$118.40205,900——
2023-03-01$118.13$118.13223,600——
2023-02-28$117.68$117.68615,400——
2023-02-27$120.25$120.25367,700——
2023-02-24$116.66$116.66950,000——
2023-02-23$107.69$107.69617,400——
2023-02-22$107.79$107.79272,800——
2023-02-21$108.45$108.45406,600——
2023-02-17$112.73$112.73328,600——
2023-02-16$111.64$111.64455,400——
2023-02-15$110.41$110.41247,900——
2023-02-14$107.42$107.42220,900——
2023-02-13$105.55$105.55159,000——
2023-02-10$104.10$104.10369,600——
2023-02-09$104.95$104.95369,800——
2023-02-08$105.34$105.34220,500——
2023-02-07$108.72$108.72273,100——
2023-02-06$105.64$105.64388,700——
2023-02-03$109.29$109.29380,700——
2023-02-02$111.18$111.18511,200——
2023-02-01$102.25$102.25321,500——
2023-01-31$98.30$98.30208,800——
2023-01-30$96.26$96.26191,200——
2023-01-27$100.31$100.31197,400——
2023-01-26$97.23$97.23135,600——
2023-01-25$96.41$96.41105,800——
2023-01-24$99.40$99.4092,700——
2023-01-23$100.18$100.18206,600——
2023-01-20$99.90$99.90225,500——
2023-01-19$100.11$100.11236,100——
2023-01-18$101.11$101.11211,800——
2023-01-17$106.01$106.01209,800——
2023-01-13$101.79$101.79207,500——
2023-01-12$102.90$102.90448,400——
2023-01-11$105.22$105.22662,200——
2023-01-10$98.99$98.99598,100——
2023-01-09$87.83$87.83356,800——
2023-01-06$85.89$85.89464,800——
2023-01-05$88.10$88.10280,500——
2023-01-04$94.47$94.47199,800——
2023-01-03$94.08$94.08271,900——