iRhythm Technologies, Inc.
IRTCNASDAQHealthcare● Active
$108.27
+$0.17(+0.15%)
Market Cap$3.6B
P/E Ratio—
52W High$212
52W Low$101.75
iRhythm Technologies, Inc.（IRTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
irtc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$212.00
Oct 31, 2025
-48.8% from here
5-Year Low5Y
$41.66
Aug 19, 2021
+160.6% from low
IPO Priceadj.
$26.05
Oct 20, 2016
+316.7% since IPO
1 Year Ago
$147.48
Jun 9, 2025
-26.4% in 1Y
5 Years Ago
$63.76
Jun 8, 2021
+70.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IRTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $108.21 | $111.26 | $107.24 | $110.86 | $110.86 | 285K | +2.45% |
| Jun 5, 2026 | $109.00 | $109.59 | $106.12 | $108.11 | $108.11 | 556K | -0.82% |
| Jun 4, 2026 | $105.90 | $113.14 | $104.79 | $107.35 | $107.35 | 831K | +1.37% |
| Jun 3, 2026 | $105.28 | $108.95 | $101.75 | $104.56 | $104.56 | 658K | -0.68% |
| Jun 2, 2026 | $108.19 | $109.00 | $104.33 | $105.50 | $105.50 | 652K | -2.49% |
| Jun 1, 2026 | $111.88 | $114.35 | $109.02 | $109.17 | $109.17 | 431K | -2.42% |
| May 29, 2026 | $115.61 | $117.41 | $113.62 | $113.90 | $113.90 | 320K | -1.48% |
| May 28, 2026 | $111.39 | $118.69 | $110.03 | $115.61 | $115.61 | 675K | +3.79% |
| May 27, 2026 | $115.11 | $115.11 | $108.95 | $111.39 | $111.39 | 769K | -3.23% |
| May 26, 2026 | $116.33 | $117.46 | $113.24 | $114.45 | $114.45 | 486K | -1.62% |
| May 22, 2026 | $118.09 | $123.15 | $112.86 | $116.56 | $116.56 | 463K | -1.30% |
| May 21, 2026 | $116.31 | $118.32 | $113.71 | $117.87 | $117.87 | 234K | +1.34% |
| May 20, 2026 | $116.15 | $119.00 | $114.21 | $117.00 | $117.00 | 338K | +0.73% |
| May 19, 2026 | $111.35 | $115.97 | $108.81 | $113.84 | $113.84 | 663K | +2.24% |
| May 18, 2026 | $115.03 | $118.41 | $110.02 | $110.94 | $110.94 | 813K | -3.56% |
| May 15, 2026 | $114.34 | $116.99 | $113.78 | $114.00 | $114.00 | 661K | -0.30% |
| May 14, 2026 | $116.59 | $116.59 | $112.50 | $114.16 | $114.16 | 371K | -2.08% |
| May 13, 2026 | $117.16 | $117.18 | $112.72 | $114.66 | $114.66 | 316K | -2.13% |
| May 12, 2026 | $117.58 | $119.95 | $115.30 | $118.31 | $118.31 | 626K | +0.62% |
| May 11, 2026 | $120.53 | $122.79 | $115.56 | $116.84 | $116.84 | 485K | -3.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IRTC
Jan 1 → Dec 31 · 6 years2026-37.4%$176.97 → $110.86
-37.4%
2025+96.0%$90.52 → $177.44
+96.0%
2024-14.5%$105.52 → $90.17
-14.5%
2023+12.7%$95.00 → $107.04
+12.7%
2022-21.2%$118.85 → $93.67
-21.2%
2021+82.2%$64.58 → $117.69
+82.2%
Best Year2025 · +96.0%
Worst Year2026 · -37.4%
Positive Years3 / 6
Avg Annual Return+19.6%
6Y Total Return+71.7%
6Y CAGR~+9.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in IRTC?
If you invested $1,000 in IRTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,167
Total Return+316.7%
CAGR~+15.3% / yr
Profit+$3,167
Based on Oct 20, 2016 · $26.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
iRhythm Technologies, Inc.（IRTC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $108.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IRTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IRTC 历史股价FMP 日线复权 OHLCV