iRhythm Technologies, Inc. (IRTC) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -15.8%
- 3M
- -29.6%
- YTD
- -48.5%
- 1Y
- -49.1%
- 3Y
- +3.7%
- 5Y
- -2.5%
Loading 10-year price history...
IRTC Historical Performance
IRTC Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +15.2%
- 2017 annual price return
- +86.9%
- 2018 annual price return
- +20.7%
- 2019 annual price return
- -1.8%
- 2020 annual price return
- +247.0%
- 2021 annual price return
- -48.4%
- 2022 annual price return
- -22.4%
- 2023 annual price return
- +13.8%
- 2024 annual price return
- -11.0%
- 2025 annual price return
- +98.4%
- 2026 annual price return
- -39.1%
IRTC Stock Price Trajectory (2016–2026)
As of November 8, 2026, iRhythm Technologies, Inc. (IRTC) trades at $90.22, representing a -49.1% return over the past year. The stock has delivered a -11.7% total return over five years (-2.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $286.19 on January 27, 2021. From this peak, IRTC has corrected -68.5%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ITGR (+89.9% 1Y), INVA (-7.2% 1Y), and BDX (+93.3% 1Y), IRTC has underperformed the peer group average. Compare IRTC vs ITGR →
IRTC Historical Price Data · from 2016
Rows 1–50 of 2,526| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 110.36 | 112.95 | 86.30 | 90.22 | 5.66M | -30.70% |
| 2026-11-05 | 135.72 | 136.82 | 128.36 | 130.19 | 798K | -2.84% |
| 2026-11-04 | 128.45 | 138.36 | 128.00 | 134.00 | 1.19M | +6.04% |
| 2026-11-03 | 125.96 | 127.88 | 124.50 | 126.37 | 416K | +0.16% |
| 2026-11-02 | 124.42 | 127.45 | 123.90 | 126.17 | 918K | +2.27% |
| 2026-10-30 | 128.10 | 128.10 | 122.43 | 123.37 | 533K | -3.47% |
| 2026-10-29 | 125.11 | 128.34 | 125.11 | 127.80 | 550K | +3.07% |
| 2026-10-28 | 123.50 | 125.57 | 122.65 | 123.99 | 632K | +0.19% |
| 2026-10-27 | 122.55 | 124.21 | 119.94 | 123.75 | 380K | +1.49% |
| 2026-10-26 | 120.62 | 122.34 | 115.93 | 121.93 | 435K | +0.54% |
| 2026-10-23 | 119.35 | 122.50 | 117.67 | 121.27 | 457K | +1.36% |
| 2026-10-22 | 113.22 | 119.85 | 113.12 | 119.64 | 502K | +5.36% |
| 2026-10-21 | 112.85 | 116.14 | 112.02 | 113.55 | 424K | -0.26% |
| 2026-10-20 | 110.68 | 114.95 | 110.68 | 113.85 | 499K | +3.88% |
| 2026-10-19 | 108.66 | 110.77 | 107.94 | 109.60 | 666K | +0.87% |
| 2026-10-16 | 110.89 | 113.00 | 108.51 | 108.66 | 399K | -0.63% |
| 2026-10-15 | 106.21 | 109.45 | 106.21 | 109.35 | 371K | +3.11% |
| 2026-10-14 | 106.57 | 107.35 | 104.52 | 106.05 | 483K | -1.54% |
| 2026-10-13 | 106.84 | 108.02 | 104.66 | 107.71 | 482K | +0.97% |
| 2026-10-12 | 107.12 | 107.28 | 105.25 | 106.68 | 384K | -0.02% |
| 2026-10-09 | 102.38 | 107.53 | 102.38 | 106.70 | 517K | +4.00% |
| 2026-10-08 | 104.41 | 104.41 | 100.70 | 102.60 | 668K | -2.28% |
| 2026-10-07 | 105.97 | 108.01 | 104.70 | 104.99 | 450K | -2.06% |
| 2026-10-06 | 109.53 | 111.22 | 106.01 | 107.20 | 418K | -1.73% |
| 2026-10-05 | 110.20 | 111.37 | 106.77 | 109.09 | 626K | -1.16% |
| 2026-10-02 | 112.05 | 112.05 | 109.27 | 110.37 | 350K | -0.61% |
| 2026-10-01 | 114.53 | 114.53 | 110.01 | 111.05 | 374K | -2.30% |
| 2026-09-30 | 114.51 | 114.75 | 112.19 | 113.66 | 340K | -0.49% |
| 2026-09-29 | 113.00 | 114.84 | 109.55 | 114.22 | 443K | +1.44% |
| 2026-09-28 | 110.38 | 112.95 | 109.18 | 112.60 | 455K | +2.01% |
| 2026-09-25 | 110.74 | 111.46 | 108.98 | 110.38 | 522K | -0.38% |
| 2026-09-24 | 111.57 | 112.08 | 109.50 | 110.80 | 489K | -0.85% |
| 2026-09-23 | 111.01 | 117.03 | 111.01 | 111.75 | 1.23M | +1.10% |
| 2026-09-22 | 111.64 | 112.20 | 109.65 | 110.53 | 403K | +0.14% |
| 2026-09-21 | 109.22 | 111.38 | 107.92 | 110.38 | 385K | +0.96% |
| 2026-09-18 | 112.05 | 112.46 | 108.58 | 109.33 | 691K | -2.17% |
| 2026-09-17 | 112.47 | 113.45 | 111.19 | 111.75 | 365K | -0.06% |
| 2026-09-16 | 111.84 | 114.22 | 111.13 | 111.82 | 480K | -0.05% |
| 2026-09-15 | 113.79 | 115.16 | 110.81 | 111.88 | 452K | -2.48% |
| 2026-09-14 | 113.17 | 115.48 | 112.45 | 114.72 | 606K | +2.95% |
| 2026-09-11 | 114.82 | 116.01 | 110.20 | 111.43 | 525K | -1.28% |
| 2026-09-10 | 118.08 | 121.55 | 112.33 | 112.88 | 727K | -5.60% |
| 2026-09-09 | 121.19 | 124.91 | 119.03 | 119.57 | 979K | -2.18% |
| 2026-09-08 | 121.38 | 123.93 | 119.94 | 122.24 | 480K | -0.67% |
| 2026-09-04 | 121.47 | 123.52 | 120.57 | 123.07 | 445K | -0.29% |
| 2026-09-03 | 124.43 | 125.35 | 120.78 | 123.43 | 430K | +0.77% |
| 2026-09-02 | 121.83 | 125.86 | 121.63 | 122.49 | 338K | +0.11% |
| 2026-09-01 | 119.45 | 124.72 | 117.45 | 122.35 | 598K | +2.87% |
| 2026-08-31 | 118.62 | 119.93 | 115.77 | 118.94 | 481K | -1.09% |
| 2026-08-28 | 117.23 | 121.20 | 115.04 | 120.25 | 439K | +3.37% |
IRTC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IRTC — Frequently Asked Questions
Quick answers to the most common questions about buying IRTC stock.
How has IRTC stock performed recently?
IRTC declined -49.1% over the past year, below its 5-year annualized CAGR of -2.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IRTC's all-time high price?
iRhythm Technologies, Inc. reached $286.19 on 2021-01-27. The 52-week high is $192.47. Current 1-year return of -49.1% places the stock further from historical peaks.
Where can I download IRTC historical price data?
This page provides IRTC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.