Stockscreener 앱 받기
181.05
0.61%
-1.12
시간 외 거래:
181.05
Irhythm Technologies Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $183.9 | $180.2 | $3.77 | 349,981.0 | -0.61% |
| 2025-09-04 | $183.2 | $175.5 | $7.70 | 505,109.0 | +3.17% |
| 2025-09-03 | $177.0 | $170.0 | $6.97 | 557,833.0 | +3.21% |
| 2025-09-02 | $172.0 | $167.3 | $4.72 | 347,954.0 | +0.65% |
| 2025-08-29 | $172.4 | $168.9 | $3.45 | 193,610.0 | -0.87% |
| 2025-08-28 | $172.0 | $167.7 | $4.32 | 351,492.0 | +0.99% |
| 2025-08-27 | $170.8 | $167.3 | $3.52 | 318,058.0 | +1.05% |
| 2025-08-26 | $169.4 | $165.6 | $3.76 | 444,678.0 | +1.41% |
| 2025-08-25 | $169.4 | $165.4 | $4.07 | 274,817.0 | -2.03% |
| 2025-08-22 | $172.6 | $166.5 | $6.07 | 532,031.0 | +1.46% |
| 2025-08-21 | $167.6 | $162.3 | $5.27 | 428,857.0 | +2.13% |
| 2025-08-20 | $164.4 | $160.2 | $4.21 | 386,859.0 | +2.95% |
| 2025-08-19 | $159.6 | $156.5 | $3.10 | 304,989.0 | +0.37% |
| 2025-08-18 | $159.8 | $152.1 | $7.75 | 512,169.0 | -1.65% |
| 2025-08-15 | $163.5 | $160.3 | $3.27 | 407,262.0 | -0.94% |
| 2025-08-14 | $166.2 | $161.4 | $4.73 | 545,231.0 | -2.85% |
| 2025-08-13 | $168.1 | $163.4 | $4.71 | 851,242.0 | +2.78% |
| 2025-08-12 | $163.3 | $159.3 | $4.04 | 451,993.0 | +1.11% |
| 2025-08-11 | $161.0 | $156.2 | $4.79 | 357,427.0 | +1.30% |
| 2025-08-08 | $164.0 | $158.3 | $5.68 | 397,626.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $183.9 | $167.3 | $16.67 | 2,110,858.0 | +6.51% |
| 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% |
0.78%
0.31%
자본화:
|
볼륨(24시간):