Stockscreener 앱 받기
116.56
1.11%
-1.31
Irhythm Holdings Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $123.2 | $112.9 | $10.29 | 462,963.0 | -1.11% |
| 2026-05-21 | $118.3 | $113.7 | $4.61 | 234,152.0 | +0.74% |
| 2026-05-20 | $119.0 | $114.2 | $4.79 | 337,525.0 | +2.78% |
| 2026-05-19 | $116.0 | $108.8 | $7.16 | 663,101.0 | +2.61% |
| 2026-05-18 | $118.4 | $110.0 | $8.39 | 813,126.0 | -2.68% |
| 2026-05-15 | $117.0 | $113.8 | $3.21 | 660,877.0 | -0.14% |
| 2026-05-14 | $116.6 | $112.5 | $4.09 | 370,967.0 | -0.44% |
| 2026-05-13 | $117.2 | $112.7 | $4.46 | 315,557.0 | -3.09% |
| 2026-05-12 | $120.0 | $115.3 | $4.65 | 625,278.0 | +1.26% |
| 2026-05-11 | $122.8 | $115.6 | $7.22 | 485,406.0 | -3.17% |
| 2026-05-08 | $125.1 | $118.0 | $7.08 | 423,137.0 | -3.37% |
| 2026-05-07 | $128.8 | $117.0 | $11.75 | 704,709.0 | +6.09% |
| 2026-05-06 | $119.0 | $113.8 | $5.14 | 562,369.0 | -0.35% |
| 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% |
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 | $108.8 | $21.16 | 9,739,933.0 | -9.76% |
| 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% |
0.22%
1.41%
자본화:
|
볼륨(24시간):