Historical Data for iRhythm Technologies Inc. (IRTC)

$ 113.50   -1.17 (-1.02%) Volume: 389.28k 4:00 PM EDT 2-Jul-2020
After Hours:  $ 113.50 0.00 (0.00%) Volume: 3.4k 4:11 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 115.44 119.66 113.02 113.50 389.28k -1.17 -1.02% 113.50 44.44m 6,251
07/01/20 116.12 117.70 113.62 114.67 444.46k -1.22 -1.05% 114.67 51.25m 6,154
06/30/20 114.66 118.38 113.16 115.89 254.42k 0.92 0.80% 115.89 29.48m 5,513
06/29/20 109.65 115.16 106.03 114.97 334.23k 5.38 4.91% 114.97 37.8m 5,896
06/26/20 114.97 115.20 108.74 109.59 488.02k -4.47 -3.92% 109.59 53.93m 6,288
06/25/20 114.42 115.10 110.66 114.06 439.19k -0.80 -0.70% 114.06 49.77m 6,839
06/24/20 122.13 123.0975 114.56 114.86 298.03k -8.13 -6.61% 114.86 34.79m 6,128
06/23/20 127.04 128.94 122.74 122.99 288.2k -3.51 -2.77% 122.99 36.21m 6,168
06/22/20 128.73 129.99 124.635 126.50 360.76k -1.25 -0.98% 126.50 45.94m 6,817
06/19/20 122.31 128.78 120.98 127.75 545.51k 7.22 5.99% 127.75 68.61m 6,701
06/18/20 117.07 120.78 114.9172 120.53 554.22k 4.51 3.89% 120.53 66.04m 6,572
06/17/20 118.04 118.04 115.36 116.02 251.74k -1.07 -0.91% 116.02 29.33m 4,918
06/16/20 123.01 123.99 116.145 117.09 272.89k -0.13 -0.11% 117.09 32.17m 4,759
06/15/20 109.89 118.32 108.10 117.22 230.42k 6.09 5.48% 117.22 26.38m 4,527
06/12/20 118.03 119.55 107.38 111.13 394.42k -4.27 -3.70% 111.13 43.98m 7,227
06/11/20 119.75 120.42 114.69 115.40 427.18k -6.29 -5.17% 115.40 49.81m 7,935
06/10/20 115.91 123.295 114.46 121.69 527.54k 6.99 6.09% 121.69 62.54m 6,820
06/09/20 120.23 121.18 114.1001 114.70 412.83k -5.58 -4.64% 114.70 48.11m 6,254
06/08/20 120.00 121.53 118.52 120.28 437.18k 0.19 0.16% 120.28 52.36m 7,338
06/05/20 121.00 123.94 112.50 120.09 634.76k -3.39 -2.75% 120.09 76.43m 7,243