Stockscreener 앱 받기
118.11
0.90%
-1.07
시장 영업 전:
117.00
-1.11
-0.94%
Irhythm Holdings Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $119.2 | $115.6 | $3.55 | 536,806.0 | -0.90% |
| 2026-05-04 | $122.9 | $117.0 | $5.95 | 745,207.0 | -1.34% |
| 2026-05-01 | $130.0 | $116.9 | $13.11 | 1,335,790.0 | -6.47% |
| 2026-04-30 | $129.4 | $119.3 | $10.10 | 1,089,343.0 | +6.96% |
| 2026-04-29 | $125.7 | $117.2 | $8.49 | 491,422.0 | -3.74% |
| 2026-04-28 | $128.2 | $123.9 | $4.35 | 477,322.0 | -0.41% |
| 2026-04-27 | $128.9 | $120.2 | $8.66 | 572,483.0 | +2.95% |
| 2026-04-24 | $122.5 | $119.5 | $3.08 | 157,438.0 | +0.73% |
| 2026-04-23 | $122.5 | $119.4 | $3.06 | 220,650.0 | -0.40% |
| 2026-04-22 | $122.7 | $118.0 | $4.74 | 217,544.0 | +2.58% |
| 2026-04-21 | $124.9 | $118.8 | $6.12 | 494,383.0 | -4.83% |
| 2026-04-20 | $126.0 | $123.2 | $2.77 | 292,701.0 | -0.33% |
| 2026-04-17 | $128.1 | $124.6 | $3.53 | 397,902.0 | +2.21% |
| 2026-04-16 | $124.3 | $119.5 | $4.87 | 375,417.0 | -1.45% |
| 2026-04-15 | $126.1 | $121.6 | $4.44 | 270,950.0 | +0.96% |
| 2026-04-14 | $125.2 | $121.0 | $4.23 | 475,832.0 | +2.31% |
| 2026-04-13 | $120.5 | $114.5 | $5.93 | 384,492.0 | +4.52% |
| 2026-04-10 | $118.3 | $114.3 | $4.05 | 305,216.0 | -2.47% |
| 2026-04-09 | $120.9 | $116.8 | $4.06 | 348,259.0 | -1.93% |
| 2026-04-08 | $125.0 | $119.8 | $5.18 | 461,973.0 | +1.57% |
| 2026-04-07 | $119.2 | $114.5 | $4.69 | 384,565.0 | +1.20% |
Irhythm Holdings Inc 주식 (IRTC) 연도별 가격 이력
이 심층 분석에서는 Irhythm Holdings 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 Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irhythm Holdings Inc 주식 (IRTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $130.0 | $115.6 | $14.34 | 3,154,609.0 | -8.56% |
| 2026-04 | $129.4 | $113.0 | $16.47 | 8,702,279.0 | +9.44% |
| 2026-03 | $133.9 | $112.3 | $21.62 | 14,119,974.0 | -11.76% |
| 2026-02 | $164.7 | $132.1 | $32.62 | 13,604,561.0 | -13.44% |
| 2026-01 | $191.4 | $148.1 | $43.26 | 14,480,243.0 | -12.92% |
Irhythm Holdings Inc 주식 (IRTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $166.5 | $21.49 | 8,632,969.0 | -5.02% |
| 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 Holdings 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% |
0.41%
0.93%
자본화:
|
볼륨(24시간):