© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
iRhythm Technologies, Inc. (IRTC) stock declined over -3.75%, trading at $146.75 on NASDAQ, down from the previous close of $152.46. The stock opened at $153.44, fluctuating between $145.42 and $154.85 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 153.44 | 154.85 | 145.42 | 146.75 | 953.68K |
| Feb 04, 2026 | 161.45 | 161.45 | 149.44 | 152.46 | 925.08K |
| Feb 03, 2026 | 155.11 | 162.26 | 155.11 | 161.30 | 729.89K |
| Feb 02, 2026 | 153.59 | 160.99 | 150.90 | 155.73 | 436.75K |
| Jan 30, 2026 | 150.00 | 155.21 | 148.48 | 154.51 | 609.73K |
| Jan 29, 2026 | 152.00 | 153.42 | 148.14 | 148.99 | 751.05K |
| Jan 28, 2026 | 156.79 | 158.17 | 151.51 | 151.85 | 843.51K |
| Jan 27, 2026 | 160.31 | 162.07 | 153.05 | 156.56 | 996.06K |
| Jan 26, 2026 | 159.27 | 162.40 | 159.27 | 161.62 | 282.37K |
| Jan 23, 2026 | 162.61 | 164.25 | 158.90 | 160.34 | 411.23K |
| Jan 22, 2026 | 164.33 | 165.91 | 162.42 | 164.79 | 432.07K |
| Jan 21, 2026 | 166.74 | 166.99 | 162.33 | 163.65 | 432.73K |
| Jan 20, 2026 | 164.34 | 167.58 | 160.84 | 165.60 | 500.68K |
| Jan 16, 2026 | 169.98 | 173.48 | 164.41 | 167.16 | 749.74K |
| Jan 15, 2026 | 166.13 | 174.36 | 166.01 | 172.04 | 970.16K |
| Jan 14, 2026 | 156.61 | 165.41 | 153.80 | 163.24 | 1.41M |
| Jan 13, 2026 | 167.70 | 167.70 | 149.85 | 155.44 | 2.12M |
| Jan 12, 2026 | 176.28 | 179.83 | 157.00 | 168.99 | 1.45M |
| Jan 09, 2026 | 189.25 | 190.00 | 178.99 | 179.43 | 1.1M |
| Jan 08, 2026 | 187.05 | 189.25 | 186.01 | 189.25 | 162.27K |
iRhythm Technologies, Inc., a digital healthcare company, provides ambulatory electrocardiogram (ECG) monitoring products for patients at risk for arrhythmias in the United States. It offers Zio service, an ambulatory cardiac monitoring solution that combines a wire-free, patch-based, and wearable biosensor with a cloud-based data analytic platform to help physicians to monitor patients and diagnose arrhythmias. The company's Zio XT and AT monitors, a single-use, wire-free, and wearable patch-based biosensors, records patient's heartbeats and ECG data. It has a development collaboration agreement with Verily Life Sciences LLC to develop various next-generation atrial fibrillation screening, detection, or monitoring products. The company was incorporated in 2006 and is headquartered in San Francisco, California.
| Employees | 2000 |
| Beta | 1.12 |
| Sales or Revenue | $492.68M |
| 5Y Sales Change% | 1.617% |
| Fiscal Year Ends | December |
| Sector | Healthcare |
| Industry | Medical - Devices |