Stockscreener 앱 받기
179.71
1.03%
-1.89
Irhythm Technologies Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $181.5 | $179.2 | $2.26 | 78,708.0 | -1.19% |
| 2025-12-04 | $184.0 | $179.2 | $4.85 | 299,278.0 | -0.79% |
| 2025-12-03 | $188.0 | $179.6 | $8.34 | 339,899.0 | +0.64% |
| 2025-12-02 | $187.0 | $180.4 | $6.67 | 329,269.0 | -0.48% |
| 2025-12-01 | $186.9 | $181.6 | $5.30 | 356,566.0 | -2.80% |
| 2025-11-28 | $190.7 | $184.0 | $6.69 | 164,198.0 | +0.72% |
| 2025-11-26 | $192.5 | $186.0 | $6.45 | 309,255.0 | -0.87% |
| 2025-11-25 | $189.7 | $182.0 | $7.76 | 615,292.0 | +2.78% |
| 2025-11-24 | $187.2 | $178.7 | $8.59 | 647,497.0 | +3.03% |
| 2025-11-21 | $180.3 | $169.2 | $11.13 | 510,623.0 | +4.78% |
| 2025-11-20 | $174.3 | $167.9 | $6.38 | 546,015.0 | +1.50% |
| 2025-11-19 | $171.4 | $166.1 | $5.31 | 464,930.0 | -1.46% |
| 2025-11-18 | $174.7 | $164.5 | $10.15 | 551,074.0 | +1.29% |
| 2025-11-17 | $168.3 | $155.0 | $13.29 | 1,010,016.0 | -1.94% |
| 2025-11-14 | $171.1 | $162.3 | $8.74 | 601,998.0 | +1.38% |
| 2025-11-13 | $184.5 | $168.5 | $15.99 | 651,073.0 | -5.93% |
| 2025-11-12 | $181.4 | $177.4 | $4.00 | 656,118.0 | +1.59% |
| 2025-11-11 | $182.6 | $175.0 | $7.63 | 704,595.0 | +0.01% |
| 2025-11-10 | $179.0 | $171.8 | $7.28 | 419,891.0 | +0.97% |
| 2025-11-07 | $178.7 | $171.7 | $7.03 | 365,207.0 | -1.58% |
| 2025-11-06 | $183.4 | $173.7 | $9.69 | 374,474.0 | -1.71% |
| 2025-11-05 | $181.3 | $176.3 | $4.93 | 370,250.0 | -0.34% |
Irhythm Technologies Inc 주식 (IRTC) 연도별 가격 이력
이 심층 분석에서는 Irhythm Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Irhythm Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $179.2 | $8.80 | 1,403,720.0 | -4.56% |
| 2025-11 | $192.5 | $155.0 | $37.47 | 10,067,573.0 | +0.38% |
| 2025-10 | $212.0 | $157.2 | $54.75 | 8,803,565.0 | +8.90% |
| 2025-09 | $187.6 | $166.4 | $21.14 | 8,355,784.0 | +1.18% |
| 2025-08 | $172.6 | $152.1 | $20.53 | 11,093,741.0 | +21.26% |
| 2025-07 | $153.3 | $129.5 | $23.84 | 9,528,359.0 | -8.95% |
| 2025-06 | $157.1 | $138.2 | $18.95 | 8,553,396.0 | +9.58% |
| 2025-05 | $146.6 | $105.6 | $40.96 | 14,397,803.0 | +31.44% |
| 2025-04 | $109.3 | $92.52 | $16.82 | 7,904,342.0 | +2.11% |
| 2025-03 | $111.5 | $95.50 | $15.97 | 7,368,750.0 | -4.97% |
| 2025-02 | $128.5 | $104.7 | $23.81 | 9,385,257.0 | +1.20% |
| 2025-01 | $113.6 | $86.55 | $27.09 | 8,558,623.0 | +20.72% |
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.38 | $81.10 | $11.28 | 5,703,270.0 | -0.05% |
| 2024-11 | $91.80 | $71.00 | $20.80 | 10,351,763.0 | +20.05% |
| 2024-10 | $78.53 | $55.92 | $22.61 | 15,972,387.0 | -2.42% |
| 2024-09 | $77.96 | $60.88 | $17.08 | 9,811,857.0 | +4.74% |
| 2024-08 | $87.05 | $63.65 | $23.40 | 13,423,090.0 | -17.82% |
| 2024-07 | $109.5 | $85.81 | $23.69 | 7,084,386.0 | -19.87% |
| 2024-06 | $108.3 | $82.60 | $25.73 | 7,634,304.0 | +22.03% |
| 2024-05 | $113.2 | $85.09 | $28.11 | 9,177,646.0 | -19.50% |
| 2024-04 | $118.4 | $106.2 | $12.23 | 8,948,628.0 | -5.53% |
| 2024-03 | $121.7 | $101.0 | $20.73 | 11,727,061.0 | -2.23% |
| 2024-02 | $124.1 | $103.3 | $20.77 | 7,210,099.0 | -0.94% |
| 2024-01 | $122.0 | $97.50 | $24.45 | 6,768,905.0 | +11.90% |
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.5 | $84.40 | $26.08 | 6,936,478.0 | +25.52% |
| 2023-11 | $89.56 | $70.24 | $19.32 | 8,379,378.0 | +8.61% |
| 2023-10 | $95.20 | $72.42 | $22.78 | 7,512,428.0 | -16.70% |
| 2023-09 | $104.4 | $82.51 | $21.86 | 8,080,185.0 | -8.81% |
| 2023-08 | $119.4 | $97.46 | $21.91 | 8,010,949.0 | -1.61% |
| 2023-07 | $106.0 | $96.50 | $9.47 | 6,295,971.0 | +0.71% |
| 2023-06 | $114.7 | $93.54 | $21.20 | 11,423,816.0 | -8.71% |
| 2023-05 | $134.4 | $112.1 | $22.34 | 6,378,386.0 | -13.04% |
| 2023-04 | $140.2 | $121.8 | $18.38 | 4,976,933.0 | +5.94% |
| 2023-03 | $126.2 | $103.3 | $22.95 | 8,826,790.0 | +5.40% |
| 2023-02 | $120.9 | $96.52 | $24.41 | 7,477,020.0 | +19.72% |
| 2023-01 | $107.0 | $85.74 | $21.26 | 5,510,643.0 | +4.94% |
2.75%
1.77%
자본화:
|
볼륨(24시간):