Stockscreener 앱 받기
123.07
0.29%
-0.36
시간 외 거래:
123.07
Irhythm Holdings Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $123.5 | $120.6 | $2.95 | 444,467.0 | -0.29% |
| 2026-09-03 | $125.3 | $120.8 | $4.57 | 430,056.0 | +0.77% |
| 2026-09-02 | $125.9 | $121.6 | $4.23 | 338,406.0 | +0.11% |
| 2026-09-01 | $124.7 | $117.4 | $7.28 | 597,749.0 | +2.87% |
| 2026-08-31 | $119.9 | $115.8 | $4.16 | 480,690.0 | -1.09% |
| 2026-08-28 | $121.2 | $115.0 | $6.16 | 439,356.0 | +3.37% |
| 2026-08-27 | $120.4 | $116.0 | $4.40 | 402,566.0 | -2.37% |
| 2026-08-26 | $122.6 | $117.6 | $5.04 | 467,750.0 | -3.20% |
| 2026-08-25 | $125.6 | $122.5 | $3.12 | 353,484.0 | -1.72% |
| 2026-08-24 | $129.9 | $125.0 | $4.90 | 363,436.0 | -2.54% |
| 2026-08-21 | $129.7 | $125.7 | $3.94 | 451,631.0 | +0.42% |
| 2026-08-20 | $128.8 | $124.0 | $4.84 | 673,194.0 | +2.59% |
| 2026-08-19 | $124.9 | $116.0 | $8.96 | 609,523.0 | +8.25% |
| 2026-08-18 | $120.3 | $114.9 | $5.40 | 570,235.0 | -1.44% |
| 2026-08-17 | $126.3 | $116.0 | $10.36 | 752,880.0 | -7.53% |
| 2026-08-14 | $128.0 | $120.5 | $7.46 | 485,074.0 | +2.66% |
| 2026-08-13 | $126.8 | $123.0 | $3.78 | 534,236.0 | -1.75% |
| 2026-08-12 | $126.2 | $120.0 | $6.22 | 981,901.0 | +2.86% |
| 2026-08-11 | $126.0 | $120.2 | $5.80 | 627,164.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $125.9 | $117.4 | $8.42 | 2,255,145.0 | +3.47% |
| 2026-08 | $136.7 | $114.9 | $21.75 | 14,157,591.0 | +1.51% |
| 2026-07 | $129.9 | $105.3 | $24.61 | 11,934,421.0 | -1.50% |
| 2026-06 | $122.5 | $100.8 | $21.67 | 12,747,618.0 | +4.43% |
| 2026-05 | $130.0 | $108.8 | $21.16 | 11,526,171.0 | -11.81% |
| 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% |
0.86%
0.13%
자본화:
|
볼륨(24시간):