stockNASDAQ: IRTC • 28 Days Updates
iRhythm Holdings Inc. (IRTC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.irhythmtech.com
Price & Performance Trajectory
iRhythm Holdings Inc.NASDAQ: IRTC
Latest Close
$106.70
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIRTC session performance
✓ Latest Close USD
$106.70
Latest session close
$-4.73vs period start
Period Return % % GAIN
-4.24%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$117.03 / $100.7
Period range envelope
$16.33channel spread
Total Volume SHARES
9.62M
Period turnover
Avg: 506.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $106.70 | +4.00% | $107.53 | $102.38 | 516.5K |
| Oct 08, 2026 | $102.60 | -2.28% | $104.41 | $100.70 | 668.3K |
| Oct 07, 2026 | $104.99 | -2.06% | $108.01 | $104.70 | 449.8K |
| Oct 06, 2026 | $107.20 | -1.73% | $111.20 | $106.01 | 416.4K |
| Oct 05, 2026 | $109.09 | -1.16% | $111.24 | $106.80 | 626.3K |
| Oct 02, 2026 | $110.37 | -0.61% | $112.05 | $109.27 | 350.1K |
| Oct 01, 2026 | $111.37 | -2.01% | $114.53 | $110.59 | 103.3K |
| Sep 30, 2026 | $113.66 | -0.49% | $114.75 | $112.19 | 339.8K |
| Sep 29, 2026 | $114.22 | +1.44% | $114.84 | $109.55 | 443.3K |
| Sep 28, 2026 | $112.60 | +2.01% | $112.95 | $109.18 | 454.7K |
| Sep 25, 2026 | $110.38 | -0.38% | $111.46 | $108.98 | 521.9K |
| Sep 23, 2026 | $111.75 | +1.24% | $117.03 | $111.01 | 1.23M |
| Sep 21, 2026 | $110.38 | +0.96% | $111.38 | $107.92 | 385.1K |
| Sep 18, 2026 | $109.33 | -2.17% | $112.46 | $108.58 | 687.9K |
| Sep 17, 2026 | $111.75 | -0.06% | $113.45 | $111.19 | 365.4K |
Page 1 of 2