stockNASDAQ: IRTC • 12 Months Updates
iRhythm Holdings Inc. (IRTC) 12 Months
Showing Closing Date Range from Nov 9, 2025 to Nov 9, 2026.
Investor Relations:investors.irhythmtech.com
Price & Performance Trajectory
iRhythm Holdings Inc.NASDAQ: IRTC
Latest Close
$90.22
12 Months Updates Trajectory
Showing Closing Date Range from Nov 9, 2025 to Nov 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIRTC session performance
✓ Latest Close USD
$90.22
Latest session close
$-86.08vs period start
Period Return % % GAIN
-48.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$192.47 / $86.33
Period range envelope
$106.14channel spread
Total Volume SHARES
148.19M
Period turnover
Avg: 597.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(248 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $90.22 | -30.70% | $110.94 | $86.33 | 5.67M |
| Nov 05, 2026 | $130.19 | -2.84% | $136.82 | $128.36 | 778.4K |
| Nov 04, 2026 | $134.00 | +6.04% | $138.36 | $128.00 | 1.19M |
| Nov 03, 2026 | $126.37 | +0.16% | $127.88 | $124.50 | 415.7K |
| Nov 02, 2026 | $126.17 | +2.27% | $127.45 | $124.35 | 918.2K |
| Oct 30, 2026 | $123.37 | -3.47% | $128.10 | $122.43 | 533.4K |
| Oct 29, 2026 | $127.80 | +3.07% | $128.34 | $125.11 | 550.2K |
| Oct 28, 2026 | $123.99 | +0.19% | $125.57 | $122.74 | 629.3K |
| Oct 27, 2026 | $123.75 | +1.49% | $124.12 | $119.94 | 380.4K |
| Oct 26, 2026 | $121.93 | +0.54% | $122.34 | $115.93 | 434.9K |
| Oct 23, 2026 | $121.27 | +1.36% | $122.50 | $117.67 | 456.8K |
| Oct 22, 2026 | $119.64 | +5.36% | $119.85 | $113.12 | 501.7K |
| Oct 21, 2026 | $113.55 | -0.26% | $116.14 | $112.02 | 424.3K |
| Oct 20, 2026 | $113.85 | +3.88% | $114.95 | $110.68 | 499.2K |
| Oct 19, 2026 | $109.60 | +0.87% | $110.76 | $107.94 | 665.9K |
Page 1 of 17