iRhythm Technologies, Inc. (IRTC) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -5.7%
- 3M
- -10.8%
- YTD
- -40.3%
- 1Y
- -28.1%
- 3Y
- +1.5%
- 5Y
- +10.0%
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
- -23.7%
IRTC Stock Price Trajectory (2016–2026)
As of June 23, 2026, iRhythm Technologies, Inc. (IRTC) trades at $104.69, representing a -28.1% return over the past year. The stock has delivered a +61.2% total return over five years (+10.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $286.19 on January 27, 2021. From this peak, IRTC has corrected -63.4%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ITGR (-23.5% 1Y), INVA (+4.8% 1Y), and BDX (+38.2% 1Y), IRTC has underperformed the peer group average. Compare IRTC vs ITGR →
IRTC Historical Price Data · from 2016
Rows 1–50 of 2,430| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 104.12 | 105.44 | 102.02 | 104.69 | 286K | +0.04% |
| 2026-06-18 | 101.94 | 105.06 | 100.85 | 104.65 | 570K | +2.81% |
| 2026-06-17 | 107.85 | 108.16 | 101.10 | 101.79 | 1.02M | -6.48% |
| 2026-06-16 | 113.86 | 114.89 | 107.78 | 108.84 | 437K | -4.32% |
| 2026-06-15 | 114.64 | 115.32 | 112.44 | 113.76 | 79K | +0.10% |
| 2026-06-12 | 112.29 | 114.26 | 109.97 | 113.65 | 285K | +0.87% |
| 2026-06-11 | 113.87 | 114.65 | 110.21 | 112.67 | 352K | -1.11% |
| 2026-06-10 | 115.53 | 118.08 | 113.35 | 113.94 | 481K | +0.10% |
| 2026-06-09 | 108.06 | 114.19 | 107.80 | 113.83 | 570K | +6.15% |
| 2026-06-08 | 108.21 | 111.25 | 106.99 | 107.23 | 533K | -0.81% |
| 2026-06-05 | 108.50 | 109.50 | 106.24 | 108.11 | 544K | +0.70% |
| 2026-06-04 | 105.19 | 113.14 | 104.79 | 107.35 | 825K | +2.67% |
| 2026-06-03 | 105.28 | 108.95 | 101.75 | 104.56 | 637K | -0.89% |
| 2026-06-02 | 108.19 | 109.00 | 104.33 | 105.50 | 647K | -3.36% |
| 2026-06-01 | 111.88 | 114.05 | 109.02 | 109.17 | 421K | -4.15% |
| 2026-05-29 | 115.61 | 117.15 | 113.61 | 113.90 | 246K | -1.48% |
| 2026-05-28 | 111.39 | 118.69 | 110.03 | 115.61 | 670K | +3.79% |
| 2026-05-27 | 115.08 | 115.11 | 108.94 | 111.39 | 625K | -2.67% |
| 2026-05-26 | 116.33 | 117.45 | 113.24 | 114.45 | 476K | -1.81% |
| 2026-05-22 | 118.09 | 123.15 | 112.92 | 116.56 | 455K | -1.11% |
| 2026-05-21 | 116.31 | 118.32 | 113.71 | 117.87 | 223K | +0.74% |
| 2026-05-20 | 116.15 | 119.00 | 114.21 | 117.00 | 330K | +2.78% |
| 2026-05-19 | 109.59 | 115.97 | 108.81 | 113.84 | 634K | +2.61% |
| 2026-05-18 | 115.03 | 118.41 | 110.02 | 110.94 | 804K | -2.68% |
| 2026-05-15 | 115.33 | 116.99 | 113.88 | 114.00 | 633K | -0.14% |
| 2026-05-14 | 116.59 | 116.59 | 112.92 | 114.16 | 363K | -0.44% |
| 2026-05-13 | 117.02 | 117.18 | 112.72 | 114.66 | 306K | -3.09% |
| 2026-05-12 | 117.58 | 119.65 | 115.30 | 118.31 | 458K | +1.26% |
| 2026-05-11 | 120.53 | 122.78 | 115.56 | 116.84 | 466K | -3.17% |
| 2026-05-08 | 124.68 | 125.00 | 118.00 | 120.66 | 412K | -3.37% |
| 2026-05-07 | 117.69 | 128.77 | 117.02 | 124.87 | 700K | +6.09% |
| 2026-05-06 | 119.88 | 119.88 | 113.85 | 117.70 | 560K | -0.35% |
| 2026-05-05 | 119.18 | 119.18 | 115.63 | 118.11 | 149K | -0.90% |
| 2026-05-04 | 120.80 | 122.91 | 116.95 | 119.18 | 670K | -1.34% |
| 2026-05-01 | 126.82 | 129.97 | 116.86 | 120.80 | 1.32M | -6.47% |
| 2026-04-30 | 120.48 | 129.41 | 119.35 | 129.16 | 1.06M | +6.96% |
| 2026-04-29 | 125.44 | 126.19 | 117.23 | 120.75 | 416K | -3.74% |
| 2026-04-28 | 126.38 | 128.21 | 123.86 | 125.44 | 457K | -0.41% |
| 2026-04-27 | 122.38 | 128.90 | 120.24 | 125.96 | 543K | +2.95% |
| 2026-04-24 | 121.08 | 122.54 | 119.46 | 122.35 | 150K | +0.73% |
| 2026-04-23 | 121.67 | 122.48 | 119.42 | 121.46 | 170K | -0.40% |
| 2026-04-22 | 119.91 | 122.74 | 118.00 | 121.95 | 213K | +2.58% |
| 2026-04-21 | 124.73 | 124.89 | 118.68 | 118.88 | 474K | -4.83% |
| 2026-04-20 | 124.15 | 126.00 | 123.23 | 124.91 | 240K | -0.33% |
| 2026-04-17 | 124.99 | 128.12 | 124.59 | 125.32 | 390K | +2.21% |
| 2026-04-16 | 123.95 | 124.34 | 119.47 | 122.61 | 337K | -1.45% |
| 2026-04-15 | 122.27 | 126.08 | 121.64 | 124.41 | 266K | +0.96% |
| 2026-04-14 | 121.05 | 125.19 | 120.96 | 123.23 | 384K | +2.31% |
| 2026-04-13 | 115.40 | 120.45 | 114.53 | 120.45 | 362K | +4.52% |
| 2026-04-10 | 118.02 | 118.31 | 114.28 | 115.24 | 293K | -2.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -28.1% over the past year, below its 5-year annualized CAGR of +10.0%. 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 $212.00. Current 1-year return of -28.1% 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.