Stock listing
NASDAQ:IRTC iRhythm Holdings, Inc. Stock
Home listing (NASDAQ) of iRhythm Holdings, Inc.
Follow iRhythm Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:IRTC
$123.37 USD -4.43 (-3.5%)
Close on Oct 30, 2026
- Day range
- $122.43 – $128.10 USDOct 30, 2026
- Volume
- 533,392 sharesOct 30, 2026
- Market cap
- $4.07B USDAt the close on Oct 30, 2026 · price × 32.96M shares outstanding
- 52-week range
- $100.70 – $212.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $66.72M USDMedian day 483,850 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IRTC · Home | $123.37 USD | -4.43 (-3.5%) | 533,392 | $128.10 | $128.10 | $122.43 | $127.80 | Close on Oct 30, 2026 |
| LSE:0A7L | $123.97 USD | +2.75 (+2.3%) | 40 | $123.01 | $124.50 | $121.15 | $121.22 | Close on Oct 27, 2026 |
| Frankfurt:I25 | €110.00 EUR | +4.00 (+3.8%) | — | €113.00 | €113.00 | €110.00 | €106.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:IRTC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $123.37 | -4.43 | -3.5% | $128.10 | $128.10 | $122.43 | 533,392 | |
| $127.80 | +3.81 | +3.1% | $125.11 | $128.34 | $125.11 | 550,248 | |
| $123.99 | +0.24 | +0.2% | $123.50 | $125.57 | $122.74 | 629,329 | |
| $123.75 | +1.82 | +1.5% | $122.55 | $124.12 | $119.94 | 380,383 | |
| $121.93 | +0.66 | +0.5% | $120.62 | $122.34 | $115.93 | 434,825 | |
| $121.27 | +1.63 | +1.4% | $119.35 | $122.50 | $117.67 | 456,615 | |
| $119.64 | +6.09 | +5.4% | $113.22 | $119.85 | $113.12 | 501,717 | |
| $113.55 | -0.30 | -0.3% | $112.85 | $116.14 | $112.02 | 424,282 | |
| $113.85 | +4.25 | +3.9% | $110.68 | $114.95 | $110.68 | 499,225 | |
| $109.60 | +0.94 | +0.9% | $108.66 | $110.77 | $107.94 | 665,889 | |
| $108.66 | -0.69 | -0.6% | $110.89 | $113.00 | $108.51 | 398,600 | |
| $109.35 | +3.30 | +3.1% | $106.21 | $109.45 | $106.21 | 371,400 | |
| $106.05 | -1.66 | -1.5% | $106.57 | $107.35 | $104.52 | 482,600 | |
| $107.71 | +1.03 | +1.0% | $106.84 | $108.02 | $104.66 | 482,000 | |
| $106.68 | -0.02 | 0.0% | $107.12 | $107.28 | $105.25 | 384,400 | |
| $106.70 | +4.10 | +4.0% | $102.38 | $107.53 | $102.38 | 516,500 | |
| $102.60 | -2.39 | -2.3% | $104.41 | $104.41 | $100.70 | 668,300 | |
| $104.99 | -2.21 | -2.1% | $105.97 | $108.01 | $104.70 | 450,300 | |
| $107.20 | -1.89 | -1.7% | $109.53 | $111.22 | $106.01 | 418,000 | |
| $109.09 | -1.28 | -1.2% | $110.20 | $111.37 | $106.77 | 626,300 | |
| $110.37 | -0.68 | -0.6% | $112.05 | $112.05 | $109.27 | 350,100 | |
| $111.05 | -2.61 | -2.3% | $114.53 | $114.53 | $110.01 | 374,000 | |
| $113.66 | -0.56 | -0.5% | $114.51 | $114.75 | $112.19 | 339,800 | |
| $114.22 | +1.62 | +1.4% | $113.00 | $114.84 | $109.55 | 443,300 | |
| $112.60 | +2.22 | +2.0% | $110.38 | $112.95 | $109.18 | 454,700 | |
| $110.38 | -0.42 | -0.4% | $110.74 | $111.46 | $108.98 | 521,900 | |
| $110.80 | -0.95 | -0.9% | $111.57 | $112.08 | $109.50 | 488,500 | |
| $111.75 | +1.22 | +1.1% | $111.01 | $117.03 | $111.01 | 1,225,900 | |
| $110.53 | +0.15 | +0.1% | $111.64 | $112.20 | $109.65 | 402,800 | |
| $110.38 | +1.05 | +1.0% | $109.22 | $111.38 | $107.92 | 385,100 | |
| $109.33 | -2.42 | -2.2% | $112.05 | $112.46 | $108.58 | 687,900 | |
| $111.75 | -0.07 | -0.1% | $112.47 | $113.45 | $111.19 | 365,400 | |
| $111.82 | -0.06 | -0.1% | $111.84 | $114.22 | $111.13 | 479,700 | |
| $111.88 | -2.84 | -2.5% | $113.79 | $115.16 | $110.81 | 452,300 | |
| $114.72 | +3.29 | +3.0% | $113.17 | $115.48 | $112.45 | 606,300 | |
| $111.43 | -1.45 | -1.3% | $114.82 | $116.01 | $110.20 | 524,600 | |
| $112.88 | -6.69 | -5.6% | $118.08 | $121.55 | $112.33 | 727,300 | |
| $119.57 | -2.67 | -2.2% | $121.19 | $124.91 | $119.03 | 978,800 | |
| $122.24 | -0.83 | -0.7% | $121.38 | $123.93 | $119.94 | 480,100 | |
| $123.07 | -0.36 | -0.3% | $121.47 | $123.52 | $120.57 | 444,500 | |
| $123.43 | +0.945 | +0.8% | $124.43 | $125.35 | $120.78 | 430,100 | |
| $122.49 | +0.135 | +0.1% | $121.83 | $125.86 | $121.63 | 338,400 | |
| $122.35 | +3.41 | +2.9% | $119.45 | $124.72 | $117.45 | 597,700 | |
| $118.94 | -1.31 | -1.1% | $118.62 | $119.93 | $115.77 | 480,700 | |
| $120.25 | +3.92 | +3.4% | $117.23 | $121.20 | $115.04 | 439,400 | |
| $116.33 | -2.82 | -2.4% | $117.66 | $120.38 | $115.98 | 402,600 | |
| $119.15 | -3.94 | -3.2% | $121.24 | $122.63 | $117.59 | 467,800 | |
| $123.09 | -2.16 | -1.7% | $124.34 | $125.62 | $122.50 | 353,500 | |
| $125.25 | -3.27 | -2.5% | $129.01 | $129.95 | $125.05 | 363,400 | |
| $128.52 | +0.54 | +0.4% | $129.45 | $129.66 | $125.73 | 451,600 | |
| $127.98 | +3.23 | +2.6% | $124.59 | $128.81 | $123.97 | 673,200 | |
| $124.75 | +9.51 | +8.3% | $117.38 | $124.93 | $115.97 | 609,500 | |
| $115.24 | -1.68 | -1.4% | $116.97 | $120.34 | $114.95 | 570,500 | |
| $116.92 | -9.52 | -7.5% | $124.85 | $126.35 | $115.99 | 753,000 | |
| $126.44 | +3.28 | +2.7% | $123.45 | $128.00 | $120.54 | 485,100 | |
| $123.16 | -2.19 | -1.7% | $126.44 | $126.79 | $123.01 | 534,200 | |
| $125.35 | +3.48 | +2.9% | $120.08 | $126.22 | $120.00 | 982,000 | |
| $121.87 | -2.91 | -2.3% | $123.74 | $125.95 | $120.15 | 627,300 | |
| $124.78 | -3.06 | -2.4% | $126.50 | $128.00 | $121.42 | 1,071,000 | |
| $127.84 | -0.28 | -0.2% | $131.57 | $136.70 | $123.56 | 1,827,500 | |
| $128.12 | +3.62 | +2.9% | $122.82 | $128.48 | $122.11 | 1,205,800 | |
| $124.50 | -2.63 | -2.1% | $125.23 | $130.00 | $123.70 | 517,200 | |
| $127.13 | +2.47 | +2.0% | $124.00 | $127.79 | $124.00 | 636,400 | |
| $124.66 | +7.49 | +6.4% | $119.37 | $124.83 | $118.09 | 704,800 | |
| $117.17 | -1.91 | -1.6% | $117.49 | $120.11 | $116.50 | 469,800 | |
| $119.08 | -3.36 | -2.7% | $120.00 | $122.90 | $118.35 | 728,500 |
- Ticker
- NASDAQ:IRTC
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
iRhythm Holdings to Report Third Quarter 2026 Financial Results on November 5, 2026
Latest earnings call · Aug 6, 2026
Irhythm Holdings (NASDAQ:IRTC) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 20 slides
Calls
Upcoming
Irhythm Holdings (NASDAQ:IRTC) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 4:30 PM ET
Register
Replays
Irhythm Holdings (NASDAQ:IRTC) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 4:30 PM ET
Watch TranscriptIrhythm Holdings (NASDAQ:IRTC) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 4:30 PM ET
Watch TranscriptIrhythm Holdings (NASDAQ:IRTC) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 4:30 PM ET
Watch Transcript
Latest news
iRhythm Holdings to Report Third Quarter 2026 Financial Results on November 5, 2026
Oct 15, 2026
Closed $108.66 (-0.6%) on Oct 16, 2026
IRhythm Completes Acquisition of VitalConnect, Expanding Its Cardiac Monitoring Platform Across Ambulatory, Inpatient and Hospital-to-Home Care
Oct 5, 2026
Closed $109.09 (-1.2%) on Oct 5, 2026
IRhythm Provides Update on Cybersecurity Incident Previously Disclosed in June 2026
Oct 2, 2026
Closed $109.09 (-1.2%) on Oct 5, 2026
IRhythm Holdings to Participate in Wells Fargo 21st Annual Healthcare Conference
Aug 26, 2026
Closed $116.33 (-2.4%) on Aug 27, 2026
IRhythm Holdings Announces Second Quarter 2026 Financial Results
Aug 6, 2026
Closed $127.84 (-0.2%) on Aug 7, 2026
IRhythm Holdings to Report Second Quarter 2026 Financial Results on August 6, 2026
Jul 16, 2026
Closed $110.88 (-3.9%) on Jul 17, 2026
iRhythm Holdings to Participate in Upcoming Investor Conferences
May 19, 2026
Closed $113.84 (+2.6%) on May 19, 2026
iRhythm Holdings Announces First Quarter 2026 Financial Results
Apr 30, 2026
Closed $120.80 (-6.5%) on May 1, 2026
iRhythm Holdings to Present at the Bank of America Securities 2026 Health Care Conference
Apr 28, 2026
Closed $120.75 (-3.7%) on Apr 29, 2026
iRhythm Holdings to Report First Quarter 2026 Financial Results on April 30, 2026
Apr 16, 2026
Closed $125.32 (+2.2%) on Apr 17, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 20 slides · Aug 6, 2026
William Blair 46th Annual Growth Stock Conference (June 2026)
Conference · 26 slides · Jun 2, 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides · Apr 30, 2026
iRhythm Technologies — J.P. Morgan 44th Annual Healthcare Conference 2026
Conference · 30 slides · Jan 12, 2026
iRhythm Holdings, Inc. on 6ix
- News releases
- 21 in the last 12 months · 161 in all · newest Oct 15, 2026 · oldest 2020
- Calls
- 21 calls with a replay · 21 with a transcript · latest Aug 6, 2026
- Decks
- 25 decks · latest Aug 6, 2026
Where iRhythm Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IRTC · Home listing · This page | NASDAQ | United States | USD |
| gettex:I25 | gettex | Germany | EUR |
| LS Exchange:A2ATTS | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2ATTS | Lang & Schwarz | Germany | EUR |
| BX Swiss:IRTC | BX Swiss | Switzerland | CHF |
| LSE:0A7L | LSE | United Kingdom | USD |
| BOATS:IRTC | BOATS | United States | USD |
| Dusseldorf:I25 | Dusseldorf | Germany | EUR |
| Frankfurt:I25 | Frankfurt | Germany | EUR |
| Munich:I25 | Munich | Germany | EUR |
| Stuttgart:I25 | Stuttgart | Germany | EUR |
| Tradegate:I25 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about iRhythm Holdings, Inc.