Stockscreener 앱 받기
176.20
0.20%
-0.36
시장 영업 전:
178.00
1.80
+1.02%
Irhythm Technologies Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $180.4 | $176.0 | $4.41 | 216,738.0 | -0.20% |
| 2025-10-09 | $182.6 | $176.0 | $6.60 | 449,019.0 | -1.36% |
| 2025-10-08 | $179.3 | $175.8 | $3.47 | 287,006.0 | +0.78% |
| 2025-10-07 | $180.0 | $175.8 | $4.20 | 323,737.0 | +1.07% |
| 2025-10-06 | $180.0 | $174.4 | $5.63 | 271,466.0 | +0.08% |
| 2025-10-03 | $177.5 | $173.7 | $3.84 | 259,875.0 | +1.04% |
| 2025-10-02 | $174.2 | $167.4 | $6.73 | 329,061.0 | +3.80% |
| 2025-10-01 | $172.3 | $157.2 | $15.09 | 453,787.0 | -2.64% |
| 2025-09-30 | $172.8 | $166.4 | $6.36 | 236,435.0 | +1.47% |
| 2025-09-29 | $174.2 | $169.1 | $5.09 | 232,114.0 | -0.77% |
| 2025-09-26 | $172.3 | $169.0 | $3.35 | 134,085.0 | -0.33% |
| 2025-09-25 | $172.9 | $168.3 | $4.54 | 227,535.0 | -1.47% |
| 2025-09-24 | $177.8 | $171.7 | $6.05 | 313,411.0 | -0.87% |
| 2025-09-23 | $184.5 | $175.4 | $9.09 | 1,078,091.0 | -5.02% |
| 2025-09-22 | $185.3 | $174.8 | $10.50 | 396,288.0 | +5.55% |
| 2025-09-19 | $178.3 | $174.5 | $3.73 | 533,056.0 | -0.78% |
| 2025-09-18 | $176.8 | $170.0 | $6.80 | 454,190.0 | +2.44% |
| 2025-09-17 | $175.6 | $171.3 | $4.38 | 311,186.0 | -1.26% |
| 2025-09-16 | $175.6 | $173.3 | $2.32 | 282,430.0 | -1.00% |
| 2025-09-15 | $179.8 | $175.7 | $4.07 | 393,344.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $182.6 | $157.2 | $25.35 | 2,807,427.0 | +2.45% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):