iRhythm Stock Price History
NASDAQ: IRTCHealth CareMedical/Dental InstrumentsUSD
106.70+4.10 (+4.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IRTC price history at a glance
The price history for iRhythm (IRTC) on this page begins on October 17, 2016, when the stock closed at $25.79; it most recently closed at $106.70 on October 5, 2026. The highest price in this record is $286.19, reached on January 25, 2021; the latest close is 62.7% below that peak. Across the 9 complete calendar years in the table, IRTC finished higher in 5 and lower in 4. Its best year was 2020 (+247.6%) and its worst was 2021 (-50.4%).
Over roughly 10 years the share price changed +313.7%, a 15.3% compound annual price return (excluding dividends). In the last 12 months alone, IRTC has lost 39.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $286.19
- Date of high
- Jan 25, 2021
- Low since 2016
- $22.16
- Date of low
- Oct 31, 2016
- 52-week high
- $212.00
- 52-week low
- $100.70
- IPO year
- 2016
- Last close
- $106.70
IRTC returns
1 week
-3.33%
1 month
-10.76%
3 months
-8.12%
6 months
-7.41%
Year to date
-39.87%
1 year
-39.57%
3 years
+27.78%
5 years
+47.60%
IRTC price return, excluding dividends.
IRTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.70 | -39.11% |
| 2025 | 175.22 | +92.93% |
| 2024 | 90.82 | -15.15% |
| 2023 | 107.04 | +14.27% |
| 2022 | 93.67 | -20.41% |
| 2021 | 117.69 | -50.39% |
| 2020 | 237.21 | +247.61% |
| 2019 | 68.24 | -0.84% |
| 2018 | 68.82 | +22.78% |
| 2017 | 56.05 | +86.83% |
| 2016* | 30.00 | +16.32% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
IRTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 102.91 | 107.53 | 102.65 | 106.70 | +4.00% | |
| 104.41 | 104.41 | 100.70 | 102.60 | -2.28% | |
| 105.97 | 108.01 | 104.70 | 104.99 | -2.06% | |
| 109.53 | 111.22 | 106.01 | 107.20 | -1.73% | |
| 110.20 | 111.37 | 106.77 | 109.09 | -1.16% | |
| 112.05 | 112.05 | 109.27 | 110.37 | -0.61% | |
| 114.53 | 114.53 | 110.01 | 111.05 | -2.30% | |
| 114.51 | 114.75 | 112.19 | 113.66 | -0.49% | |
| 113.00 | 114.84 | 109.55 | 114.22 | +1.44% | |
| 110.38 | 112.95 | 109.18 | 112.60 | +2.01% | |
| 110.74 | 111.46 | 108.98 | 110.38 | -0.38% | |
| 111.57 | 112.08 | 109.50 | 110.80 | -0.85% | |
| 111.01 | 117.03 | 111.01 | 111.75 | +1.10% | |
| 111.64 | 112.20 | 109.65 | 110.53 | +0.14% | |
| 109.22 | 111.38 | 107.92 | 110.38 | +0.96% | |
| 112.05 | 112.46 | 108.58 | 109.33 | -2.17% | |
| 112.47 | 113.45 | 111.19 | 111.75 | -0.06% | |
| 111.84 | 114.22 | 111.13 | 111.82 | -0.05% | |
| 113.79 | 115.16 | 110.81 | 111.88 | -2.48% | |
| 113.17 | 115.48 | 112.45 | 114.72 | +2.95% | |
| 114.82 | 116.01 | 110.20 | 111.43 | -1.28% | |
| 118.08 | 121.55 | 112.33 | 112.88 | -5.60% | |
| 121.19 | 124.91 | 119.03 | 119.57 | -2.18% | |
| 121.38 | 123.93 | 119.94 | 122.24 | -0.67% | |
| 121.47 | 123.52 | 120.57 | 123.07 | -0.29% | |
| 124.43 | 125.35 | 120.78 | 123.43 | +0.77% | |
| 121.83 | 125.86 | 121.63 | 122.49 | +0.11% | |
| 119.45 | 124.72 | 117.45 | 122.35 | +2.87% | |
| 118.62 | 119.93 | 115.77 | 118.94 | -1.09% | |
| 117.23 | 121.20 | 115.04 | 120.25 | +3.37% | |
| 117.66 | 120.38 | 115.98 | 116.33 | -2.37% | |
| 121.24 | 122.63 | 117.59 | 119.15 | -3.20% | |
| 124.34 | 125.62 | 122.50 | 123.09 | -1.72% | |
| 129.01 | 129.95 | 125.05 | 125.25 | -2.54% | |
| 129.45 | 129.66 | 125.73 | 128.52 | +0.42% | |
| 124.59 | 128.81 | 123.97 | 127.98 | +2.59% | |
| 117.38 | 124.93 | 115.97 | 124.75 | +8.25% | |
| 116.97 | 120.34 | 114.95 | 115.24 | -1.44% | |
| 124.85 | 126.35 | 115.99 | 116.92 | -7.53% | |
| 123.45 | 128.00 | 120.54 | 126.44 | +2.66% | |
| 126.44 | 126.79 | 123.01 | 123.16 | -1.75% | |
| 120.08 | 126.22 | 120.00 | 125.35 | +2.86% | |
| 123.74 | 125.95 | 120.15 | 121.87 | -2.33% | |
| 126.50 | 128.00 | 121.42 | 124.78 | -2.39% | |
| 131.57 | 136.70 | 123.56 | 127.84 | -0.22% | |
| 122.82 | 128.48 | 122.11 | 128.12 | +2.91% | |
| 125.23 | 130.00 | 123.70 | 124.50 | -2.07% | |
| 124.00 | 127.79 | 124.00 | 127.13 | +1.98% | |
| 119.37 | 124.83 | 118.09 | 124.66 | +6.39% | |
| 117.49 | 120.11 | 116.50 | 117.17 | -1.60% | |
| 120.00 | 122.90 | 118.35 | 119.08 | -2.74% | |
| 116.31 | 123.75 | 116.31 | 122.44 | +4.32% | |
| 113.83 | 118.33 | 113.83 | 117.37 | +4.65% | |
| 110.81 | 114.51 | 110.81 | 112.15 | +2.70% | |
| 109.12 | 109.84 | 106.39 | 109.20 | +1.42% | |
| 107.00 | 107.92 | 105.68 | 107.67 | +1.51% | |
| 108.67 | 109.28 | 105.28 | 106.07 | -2.69% | |
| 109.82 | 111.55 | 108.78 | 109.00 | -2.13% | |
| 110.68 | 113.10 | 109.41 | 111.37 | +0.44% | |
| 113.94 | 114.99 | 108.30 | 110.88 | -3.88% | |
| 113.79 | 120.48 | 111.00 | 115.35 | +1.85% | |
| 111.78 | 115.77 | 110.00 | 113.26 | +0.63% | |
| 116.87 | 117.61 | 111.03 | 112.55 | -5.17% | |
| 117.54 | 118.74 | 115.11 | 118.68 | +2.20% | |
| 118.08 | 118.08 | 114.47 | 116.13 | -1.51% | |
| 125.16 | 125.16 | 116.03 | 117.92 | -5.92% | |
| 124.80 | 126.44 | 121.97 | 125.34 | +0.20% | |
| 127.92 | 129.89 | 124.21 | 125.09 | -0.75% | |
| 126.17 | 127.38 | 122.77 | 126.03 | -0.36% | |
| 124.71 | 128.44 | 123.21 | 126.48 | +1.57% | |
| 120.65 | 125.68 | 119.80 | 124.53 | +4.69% | |
| 117.75 | 119.19 | 114.28 | 118.95 | +0.45% | |
| 117.84 | 122.52 | 117.84 | 118.42 | -0.40% | |
| 116.49 | 121.89 | 114.44 | 118.89 | +2.50% | |
| 111.62 | 117.84 | 110.12 | 115.99 | +3.13% | |
| 111.37 | 114.11 | 108.53 | 112.47 | +2.13% | |
| 106.05 | 112.56 | 104.38 | 110.12 | +5.19% | |
| 104.85 | 105.44 | 102.02 | 104.69 | +0.04% | |
| 101.79 | 105.05 | 100.85 | 104.65 | +2.81% | |
| 107.85 | 108.16 | 101.10 | 101.79 | -6.48% | |
| 113.86 | 114.89 | 107.78 | 108.84 | -4.32% | |
| 114.64 | 115.32 | 112.39 | 113.76 | +0.10% | |
| 112.27 | 114.26 | 109.97 | 113.65 | +0.87% | |
| 113.87 | 114.75 | 110.21 | 112.67 | -1.11% | |
| 113.83 | 118.08 | 113.35 | 113.94 | +0.10% | |
| 108.06 | 114.20 | 107.80 | 113.83 | +6.15% | |
| 108.21 | 111.26 | 106.99 | 107.23 | -0.81% | |
| 109.00 | 109.59 | 106.12 | 108.11 | +0.70% | |
| 105.90 | 113.14 | 104.79 | 107.35 | +2.67% | |
| 105.28 | 108.95 | 101.75 | 104.56 | -0.89% | |
| 108.19 | 109.00 | 104.33 | 105.50 | -3.36% | |
| 111.88 | 114.35 | 109.02 | 109.17 | -4.15% | |
| 115.61 | 117.41 | 113.62 | 113.90 | -1.48% | |
| 111.39 | 118.69 | 110.03 | 115.61 | +3.79% | |
| 115.11 | 115.11 | 108.95 | 111.39 | -2.67% | |
| 116.33 | 117.46 | 113.24 | 114.45 | -1.81% | |
| 118.09 | 123.15 | 112.86 | 116.56 | -1.11% | |
| 116.31 | 118.32 | 113.71 | 117.87 | +0.74% | |
| 116.15 | 119.00 | 114.21 | 117.00 | +2.78% | |
| 111.35 | 115.97 | 108.81 | 113.84 | +2.61% | |
| 115.03 | 118.41 | 110.02 | 110.94 | -2.68% | |
| 114.34 | 116.99 | 113.78 | 114.00 | -0.14% | |
| 116.59 | 116.59 | 112.50 | 114.16 | -0.44% | |
| 117.16 | 117.18 | 112.72 | 114.66 | -3.09% | |
| 117.58 | 119.95 | 115.30 | 118.31 | +1.26% | |
| 120.53 | 122.79 | 115.56 | 116.84 | -3.17% | |
| 124.68 | 125.09 | 118.00 | 120.66 | -3.37% | |
| 117.69 | 128.77 | 117.02 | 124.87 | +6.09% | |
| 118.27 | 118.99 | 113.85 | 117.70 | -0.35% | |
| 119.18 | 119.18 | 115.63 | 118.11 | -0.90% | |
| 120.80 | 122.91 | 116.95 | 119.18 | -1.34% | |
| 126.82 | 129.97 | 116.87 | 120.80 | -6.47% | |
| 120.48 | 129.45 | 119.35 | 129.16 | +6.96% | |
| 125.44 | 125.72 | 117.23 | 120.75 | -3.74% | |
| 126.38 | 128.21 | 123.87 | 125.44 | -0.41% | |
| 122.38 | 128.90 | 120.24 | 125.96 | +2.95% | |
| 120.60 | 122.54 | 119.46 | 122.35 | +0.73% | |
| 120.78 | 122.48 | 119.42 | 121.46 | -0.40% | |
| 119.91 | 122.74 | 118.00 | 121.95 | +2.58% | |
| 124.73 | 124.89 | 118.77 | 118.88 | -4.83% | |
| 124.15 | 126.00 | 123.23 | 124.91 | -0.33% | |
| 124.99 | 128.12 | 124.59 | 125.32 | +2.21% | |
| 123.95 | 124.34 | 119.47 | 122.61 | -1.45% | |
| 122.27 | 126.08 | 121.64 | 124.41 | +0.96% | |
| 121.05 | 125.19 | 120.96 | 123.23 | +2.31% | |
| 115.06 | 120.46 | 114.53 | 120.45 | +4.52% | |
| 117.60 | 118.32 | 114.26 | 115.24 | -2.47% | |
| 118.98 | 120.87 | 116.82 | 118.16 | -1.93% | |
| 124.03 | 125.00 | 119.82 | 120.49 | +1.57% | |
| 116.47 | 119.24 | 114.55 | 118.63 | +1.20% | |
| 116.80 | 117.64 | 115.25 | 117.22 | +0.36% | |
| 115.57 | 119.49 | 112.98 | 116.80 | -1.20% | |
| 119.62 | 122.31 | 117.42 | 118.22 | +0.17% | |
| 115.05 | 119.24 | 113.34 | 118.02 | +3.34% | |
| 118.37 | 120.74 | 113.81 | 114.21 | -3.29% | |
| 121.62 | 122.47 | 117.01 | 118.10 | -3.83% | |
| 121.20 | 124.40 | 119.93 | 122.80 | +0.83% | |
| 120.00 | 122.51 | 118.87 | 121.79 | +2.61% | |
| 117.51 | 119.85 | 116.26 | 118.69 | +0.47% | |
| 119.65 | 121.24 | 117.64 | 118.14 | +1.60% | |
| 118.12 | 118.12 | 115.11 | 116.28 | -1.27% | |
| 117.55 | 119.94 | 115.65 | 117.78 | +0.38% | |
| 116.01 | 117.98 | 113.43 | 117.33 | -0.17% | |
| 113.95 | 117.78 | 113.85 | 117.53 | +3.30% | |
| 114.30 | 116.42 | 112.85 | 113.77 | +0.68% | |
| 115.00 | 116.53 | 112.31 | 113.00 | -1.46% | |
| 118.08 | 120.70 | 113.81 | 114.67 | -4.15% | |
| 120.73 | 122.66 | 119.50 | 119.64 | -0.74% | |
| 123.57 | 123.80 | 120.14 | 120.53 | -2.60% | |
| 121.62 | 124.23 | 119.75 | 123.75 | +0.13% | |
| 126.77 | 128.89 | 122.20 | 123.59 | -2.65% | |
| 127.09 | 128.99 | 125.28 | 126.95 | -0.78% | |
| 125.97 | 133.93 | 125.97 | 127.95 | +1.67% | |
| 125.37 | 128.53 | 119.48 | 125.85 | -2.03% | |
| 129.05 | 131.29 | 123.75 | 128.46 | -3.96% | |
| 137.74 | 141.46 | 132.07 | 133.75 | -4.59% | |
| 137.25 | 140.67 | 136.01 | 140.18 | +3.15% | |
| 136.64 | 138.29 | 133.46 | 135.90 | -0.88% | |
| 140.91 | 141.72 | 135.53 | 137.10 | -2.92% | |
| 148.13 | 148.18 | 138.03 | 141.22 | -6.45% | |
| 155.36 | 164.69 | 142.99 | 150.96 | -4.98% | |
| 154.03 | 159.64 | 151.46 | 158.88 | +3.27% | |
| 149.73 | 156.41 | 149.11 | 153.85 | +3.73% | |
| 143.54 | 149.85 | 142.51 | 148.32 | +2.85% | |
| 148.42 | 151.77 | 143.95 | 144.21 | -2.83% | |
| 153.51 | 157.28 | 147.71 | 148.41 | -2.43% | |
| 152.22 | 152.35 | 146.89 | 152.11 | -0.07% | |
| 149.47 | 153.81 | 147.28 | 152.22 | +2.51% | |
| 147.14 | 151.52 | 144.79 | 148.50 | +1.39% | |
| 148.50 | 150.31 | 146.10 | 146.47 | -0.19% | |
| 153.44 | 154.85 | 145.42 | 146.75 | -3.75% | |
| 161.45 | 161.45 | 149.44 | 152.46 | -5.48% | |
| 155.11 | 162.27 | 155.11 | 161.30 | +3.58% | |
| 153.59 | 160.99 | 150.90 | 155.73 | +0.79% | |
| 150.00 | 155.26 | 148.48 | 154.51 | +3.70% | |
| 152.00 | 153.42 | 148.14 | 148.99 | -1.88% | |
| 156.79 | 158.17 | 151.51 | 151.85 | -3.01% | |
| 160.31 | 162.07 | 153.05 | 156.56 | -3.13% | |
| 159.27 | 162.40 | 159.27 | 161.62 | +0.80% | |
| 162.61 | 164.25 | 158.90 | 160.34 | -2.70% | |
| 164.33 | 165.91 | 162.42 | 164.79 | +0.70% | |
| 166.74 | 166.99 | 162.33 | 163.65 | -1.18% | |
| 164.34 | 167.58 | 160.84 | 165.60 | -0.93% | |
| 169.98 | 173.48 | 164.41 | 167.16 | -2.84% | |
| 166.13 | 174.36 | 166.01 | 172.04 | +5.39% | |
| 156.61 | 165.41 | 153.80 | 163.24 | +5.02% | |
| 167.70 | 167.70 | 149.85 | 155.44 | -8.02% | |
| 176.28 | 179.83 | 157.00 | 168.99 | -5.82% | |
| 189.25 | 190.00 | 178.99 | 179.43 | -5.19% | |
| 187.05 | 189.25 | 186.01 | 189.25 | +0.99% | |
| 186.06 | 191.40 | 184.84 | 187.39 | +1.30% | |
| 184.61 | 187.77 | 183.64 | 184.98 | +0.32% | |
| 176.53 | 186.45 | 175.84 | 184.39 | +5.23% | |
| 176.97 | 178.04 | 173.46 | 175.22 | -1.25% | |
| 178.69 | 180.00 | 176.76 | 177.44 | -0.63% | |
| 177.69 | 178.96 | 177.24 | 178.57 | -0.02% | |
| 176.36 | 178.74 | 176.18 | 178.60 | +1.13% | |
| 177.40 | 178.14 | 175.99 | 176.60 | +0.46% | |
| 177.21 | 178.61 | 175.79 | 175.80 | -1.49% | |
| 179.33 | 180.40 | 176.89 | 178.45 | -0.67% | |
| 175.13 | 182.38 | 174.60 | 179.65 | +3.15% | |
| 168.74 | 178.07 | 168.74 | 174.17 | +3.38% | |
| 168.31 | 173.25 | 166.49 | 168.48 | +0.66% | |
| 167.93 | 170.47 | 167.00 | 167.38 | -0.31% | |
| 168.80 | 170.57 | 166.56 | 167.90 | -0.65% | |
| 168.58 | 172.65 | 168.13 | 169.00 | +0.10% | |
| 169.00 | 172.28 | 167.07 | 168.83 | -0.16% | |
| 173.45 | 174.42 | 169.08 | 169.10 | -1.90% | |
| 172.70 | 176.14 | 166.76 | 172.37 | -0.73% | |
| 173.91 | 177.32 | 172.54 | 173.63 | +0.17% | |
| 178.57 | 178.57 | 171.24 | 173.33 | -2.83% | |
| 180.90 | 181.51 | 176.45 | 178.37 | -1.64% | |
| 182.04 | 184.03 | 179.18 | 181.35 | -0.92% | |
| 181.18 | 187.98 | 179.64 | 183.04 | +0.64% | |
| 184.83 | 187.02 | 180.36 | 181.87 | -0.48% | |
| 183.92 | 186.87 | 181.58 | 182.74 | -2.80% | |
| 189.23 | 190.67 | 183.97 | 188.01 | +0.72% | |
| 188.30 | 192.47 | 186.02 | 186.66 | -0.87% | |
| 183.18 | 189.73 | 181.97 | 188.30 | +2.78% | |
| 179.85 | 187.25 | 178.66 | 183.21 | +3.03% | |
| 169.18 | 180.31 | 169.18 | 177.82 | +4.78% | |
| 170.58 | 174.33 | 167.95 | 169.70 | +1.50% | |
| 170.04 | 171.38 | 166.07 | 167.19 | -1.46% | |
| 167.28 | 174.66 | 164.51 | 169.67 | +1.29% | |
| 168.00 | 168.29 | 155.00 | 167.51 | -1.94% | |
| 166.64 | 171.09 | 162.35 | 170.82 | +1.38% | |
| 183.30 | 184.49 | 168.50 | 168.50 | -5.93% | |
| 177.99 | 181.38 | 177.38 | 179.12 | +1.59% | |
| 177.80 | 182.62 | 174.99 | 176.31 | +0.01% | |
| 175.81 | 179.03 | 171.75 | 176.30 | +0.97% | |
| 177.68 | 178.75 | 171.72 | 174.60 | -1.58% | |
| 180.51 | 183.39 | 173.70 | 177.40 | -1.71% | |
| 181.27 | 181.27 | 176.34 | 180.49 | -0.34% | |
| 182.68 | 185.04 | 177.74 | 181.10 | -2.11% | |
| 184.81 | 189.32 | 180.00 | 185.00 | -1.23% | |
| 207.44 | 212.00 | 185.90 | 187.30 | +1.73% | |
| 184.00 | 188.69 | 181.42 | 184.12 | -0.63% | |
| 183.53 | 190.86 | 183.53 | 185.29 | +1.43% | |
| 181.68 | 188.53 | 181.00 | 182.67 | -0.02% | |
| 180.24 | 183.77 | 179.93 | 182.71 | +1.16% | |
| 184.40 | 185.78 | 180.15 | 180.61 | -0.91% | |
| 176.74 | 183.47 | 175.60 | 182.27 | +3.05% | |
| 179.59 | 180.78 | 174.09 | 176.87 | -0.74% | |
| 182.25 | 182.35 | 176.53 | 178.18 | -2.23% | |
| 182.36 | 183.26 | 177.48 | 182.25 | +0.25% | |
| 180.40 | 182.59 | 179.16 | 181.80 | +0.43% | |
| 177.73 | 183.12 | 173.29 | 181.02 | +3.05% | |
| 176.84 | 181.64 | 175.00 | 175.67 | -0.66% | |
| 177.40 | 180.27 | 175.07 | 176.84 | -0.30% | |
| 177.86 | 180.81 | 177.00 | 177.37 | +0.66% | |
| 178.08 | 180.42 | 176.01 | 176.20 | -0.20% | |
| 178.37 | 182.60 | 176.00 | 176.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IRTC chart for longer ranges.