Historical Stock Price
IRTC historical stock prices picture
iRhythm Technologies (IRTC) has the following price history information. Looking back at IRTC historical stock prices for the last five trading days, on March 21, 2024, IRTC opened at $105.97, traded as high as $110.47 and as low as $105.97, and closed at $109.49. Trading volume was a total of 490.10K shares. On March 22, 2024, IRTC opened at $109.49, traded as high as $109.49 and as low as $107.71, and closed at $108.33. Trading volume was a total of 132.30K shares. On March 25, 2024, IRTC opened at $109.20, traded as high as $112.98 and as low as $108.89, and closed at $112.64. Trading volume was a total of 618.30K shares. On March 26, 2024, IRTC opened at $114.49, traded as high as $116.32 and as low as $111.76, and closed at $115.00. Trading volume was a total of 607.40K shares. On March 27, 2024, IRTC opened at $116.09, traded as high as $117.56 and as low as $114.75, and closed at $115.76. Trading volume was a total of 406.90K shares.

IRTC Historical Stock Prices By Date:

IRTC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into iRhythm Technologies shares, starting with a $10,000 purchase of IRTC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/21/2016
End date: 03/27/2024
Start price/share: $25.79
End price/share: $115.76
Dividends collected/share: $0.00
Total return: 348.86%
Average Annual Total Return: 22.38%
Starting investment: $10,000.00
Ending investment: $44,893.27
Years: 7.44
Date Open High Low Close Volume
03/21/2024 $105.97 $110.47 $105.97 $109.49 490.10K
03/22/2024 $109.49 $109.49 $107.71 $108.33 132.30K
03/25/2024 $109.20 $112.98 $108.89 $112.64 618.30K
03/26/2024 $114.49 $116.32 $111.76 $115.00 607.40K
03/27/2024 $116.09 $117.56 $114.75 $115.76 406.90K
iRhythm Technologies is a digital healthcare company that creates trusted solutions that detect, predict, and prevent disease. Co.'s principal business is the design, development, and commercialization of device-based technology to provide ambulatory cardiac monitoring services. The Zio Systems and Services deliver a patient-friendly design that enables patient compliance with minimal electrocardiogram data noise or artifact, thereby potentially delivering clinical accuracy to physicians diagnosing arrhythmias and reducing the cost of care for healthcare systems. Co. provides three Zio System options: the Zio XT System, the Zio AT System, and the Zio Monitor System.
Date Close
03/21/2024$109.49
03/22/2024$108.33
03/25/2024$112.64
03/26/2024$115.00
03/27/2024$115.76
IRTC is categorized under the Healthcare sector; below are some other companies in the same sector:

IRWD Historical Stock Prices
ISA Historical Stock Prices
ISIS Historical Stock Prices
ISR Historical Stock Prices
ISRG Historical Stock Prices
ITCI Historical Stock Prices
ITEK Historical Stock Prices
ITGR Historical Stock Prices
ITMN Historical Stock Prices
ITUS Historical Stock Prices

Also explore: IRTC shares outstanding history

Email EnvelopeFree IRTC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


IRTC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.