iRhythm Technologies, Inc. (IRTC) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
IRTC Historical Performance
Short-Term Returns
IRTC Stock Price Trajectory (2016–2026)
As of May 8, 2026, iRhythm Technologies, Inc. (IRTC) trades at $124.87, representing a -8.3% return over the past year. The stock has delivered a +56.1% total return over five years (+9.3% 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 -56.4%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ITGR (-26.1% 1Y), INVA (+21.7% 1Y), and BDX (+48.4% 1Y), IRTC has underperformed the peer group average. Compare IRTC vs ITGR →
IRTC Historical Price Data (2025–2026)
Showing 30 of 2,400 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 118.98 | 120.47 | 117.23 | 118.16 | 310K | -1.93% |
| 2026-04-08 | 124.07 | 125.00 | 119.94 | 120.49 | 449K | +1.57% |
| 2026-04-07 | 116.47 | 119.24 | 114.55 | 118.63 | 364K | +1.20% |
| 2026-04-06 | 116.80 | 117.64 | 115.25 | 117.22 | 351K | +0.36% |
| 2026-04-02 | 114.65 | 119.49 | 112.98 | 116.80 | 344K | -1.20% |
| 2026-04-01 | 119.62 | 122.31 | 117.42 | 118.22 | 557K | +0.17% |
| 2026-03-31 | 115.05 | 119.24 | 113.33 | 118.02 | 405K | +3.34% |
| 2026-03-30 | 118.37 | 120.65 | 113.81 | 114.21 | 798K | -3.29% |
| 2026-03-27 | 121.62 | 122.28 | 117.01 | 118.10 | 458K | -3.83% |
| 2026-03-26 | 121.20 | 124.40 | 119.93 | 122.80 | 390K | +0.83% |
See IRTC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IRTC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IRTC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonIRTC — Frequently Asked Questions
Quick answers to the most common questions about buying IRTC stock.
How has IRTC stock performed recently?
IRTC declined -8.3% over the past year, below its 5-year annualized CAGR of +9.3%. 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 -8.3% 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.