Stockscreener 앱 받기
112.15
2.70%
2.95
시장 영업 전:
112.10
-0.05
-0.04%
Irhythm Holdings Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $114.5 | $110.8 | $3.69 | 427,507.0 | +2.70% |
| 2026-07-24 | $109.8 | $106.4 | $3.45 | 317,845.0 | +1.42% |
| 2026-07-23 | $107.9 | $105.7 | $2.24 | 383,690.0 | +1.51% |
| 2026-07-22 | $109.3 | $105.3 | $4.00 | 334,405.0 | -2.69% |
| 2026-07-21 | $111.5 | $108.8 | $2.77 | 369,738.0 | -2.13% |
| 2026-07-20 | $113.1 | $109.4 | $3.69 | 316,648.0 | +0.44% |
| 2026-07-17 | $115.0 | $108.3 | $6.69 | 681,247.0 | -3.88% |
| 2026-07-16 | $120.5 | $111.0 | $9.48 | 471,823.0 | +1.85% |
| 2026-07-15 | $115.8 | $110.0 | $5.77 | 383,858.0 | +0.63% |
| 2026-07-14 | $117.6 | $111.0 | $6.58 | 534,286.0 | -5.17% |
| 2026-07-13 | $118.7 | $115.1 | $3.63 | 617,062.0 | +2.20% |
| 2026-07-10 | $118.1 | $114.5 | $3.61 | 478,492.0 | -1.51% |
| 2026-07-09 | $125.2 | $116.0 | $9.13 | 699,533.0 | -5.92% |
| 2026-07-08 | $126.4 | $122.0 | $4.47 | 839,860.0 | +0.20% |
| 2026-07-07 | $129.9 | $124.2 | $5.68 | 547,714.0 | -0.75% |
| 2026-07-06 | $127.4 | $122.8 | $4.61 | 739,516.0 | -0.36% |
| 2026-07-02 | $128.4 | $123.2 | $5.23 | 557,663.0 | +1.57% |
| 2026-07-01 | $125.7 | $119.8 | $5.88 | 628,295.0 | +4.69% |
| 2026-06-30 | $119.2 | $114.3 | $4.91 | 491,581.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $129.9 | $105.3 | $24.61 | 9,756,689.0 | -5.72% |
| 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% |
0.79%
4.39%
자본화:
|
볼륨(24시간):