Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iRhythm Holdings, Inc. - Common Stock (NQ:IRTC)

148.50 +2.03 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	147.14	151.52	144.79	148.50	692,482	+2.03(+1.39%)
Feb 06, 2026	148.50	150.31	146.10	146.47	893,358	-0.28(-0.19%)
Feb 05, 2026	153.44	154.85	145.42	146.75	1,013,519	-5.71(-3.75%)
Feb 04, 2026	161.45	161.45	149.44	152.46	925,135	-8.84(-5.48%)
Feb 03, 2026	155.11	162.26	155.11	161.30	752,392	+5.57(+3.58%)
Feb 02, 2026	153.59	160.99	150.90	155.73	519,048	+1.22(+0.79%)
Jan 30, 2026	150.00	155.26	148.48	154.51	766,942	+5.52(+3.70%)
Jan 29, 2026	152.00	153.42	148.14	148.99	751,051	-2.85(-1.88%)
Jan 28, 2026	156.79	158.17	151.51	151.84	843,664	-4.72(-3.01%)
Jan 27, 2026	160.31	162.07	153.05	156.56	1,000,060	-5.06(-3.13%)
Jan 26, 2026	159.27	162.40	159.27	161.62	285,625	+1.28(+0.80%)
Jan 23, 2026	162.61	164.25	158.90	160.34	411,336	-4.45(-2.70%)
Jan 22, 2026	164.33	165.91	162.42	164.79	432,067	+1.14(+0.70%)
Jan 21, 2026	166.74	166.99	162.33	163.65	432,734	-1.95(-1.18%)
Jan 20, 2026	164.34	167.58	160.84	165.60	500,714	-1.56(-0.93%)
Jan 16, 2026	169.98	173.48	164.41	167.16	762,255	-4.88(-2.84%)
Jan 15, 2026	166.13	174.36	166.01	172.04	970,175	+8.80(+5.39%)
Jan 14, 2026	156.61	165.41	153.80	163.24	1,435,697	+7.80(+5.02%)
Jan 13, 2026	167.70	167.70	149.85	155.44	2,123,641	-13.55(-8.02%)
Jan 12, 2026	176.28	179.83	157.00	168.99	1,454,168	-10.44(-5.82%)
Jan 09, 2026	189.25	190.00	178.99	179.43	1,115,628	-9.82(-5.19%)
Jan 08, 2026	187.05	189.25	186.01	189.25	162,282	+1.86(+0.99%)
Jan 07, 2026	186.06	191.40	184.84	187.39	314,035	+2.41(+1.30%)
Jan 06, 2026	184.61	187.77	183.64	184.98	277,551	+0.59(+0.32%)
Jan 05, 2026	176.53	186.45	175.84	184.39	327,882	+9.17(+5.23%)
Jan 02, 2026	176.97	178.04	173.46	175.22	174,495	-2.22(-1.25%)
Dec 31, 2025	178.69	180.00	176.76	177.44	173,692	-1.13(-0.63%)
Dec 30, 2025	177.69	178.96	177.24	178.57	202,229	-0.03(-0.02%)
Dec 29, 2025	176.36	178.74	176.18	178.60	294,393	+2.00(+1.13%)
Dec 26, 2025	177.40	178.14	175.99	176.60	273,741	+0.80(+0.46%)
Dec 24, 2025	177.21	178.60	175.79	175.80	182,141	-2.65(-1.49%)
Dec 23, 2025	179.33	180.40	176.89	178.45	537,005	-1.20(-0.67%)
Dec 22, 2025	175.13	182.38	174.60	179.65	458,914	+5.48(+3.15%)
Dec 19, 2025	168.74	178.06	168.74	174.17	822,608	+5.69(+3.38%)
Dec 18, 2025	168.31	173.25	166.49	168.48	631,556	+1.10(+0.66%)
Dec 17, 2025	167.93	170.47	167.00	167.38	306,458	-0.52(-0.31%)
Dec 16, 2025	168.80	170.57	166.56	167.90	536,513	-1.10(-0.65%)
Dec 15, 2025	168.58	172.65	168.13	169.00	456,846	+0.17(+0.10%)
Dec 12, 2025	169.00	172.28	167.07	168.83	518,059	-0.27(-0.16%)
Dec 11, 2025	173.45	174.42	169.08	169.10	525,567	-3.27(-1.90%)
Dec 10, 2025	172.70	176.14	166.76	172.37	601,785	-1.26(-0.73%)
Dec 09, 2025	173.91	177.32	172.54	173.63	358,232	+0.30(+0.17%)
Dec 08, 2025	178.57	178.57	171.24	173.33	331,774	-5.04(-2.83%)
Dec 05, 2025	180.90	181.51	176.45	178.37	401,111	-2.98(-1.64%)
Dec 04, 2025	182.04	184.03	179.18	181.35	390,147	-1.69(-0.92%)
Dec 03, 2025	181.18	187.98	179.63	183.04	339,904	+1.17(+0.64%)
Dec 02, 2025	184.83	187.02	180.35	181.87	329,269	-0.87(-0.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iRhythm Holdings, Inc. - Common Stock (NQ:IRTC)

Historical Prices