Irhythm Technologies Stock Price History
| IRTC Stock | USD 176.31 0.01 0.01% |
Below is the normalized historical share price chart for iRhythm Technologies extending back to October 20, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IRhythm Technologies stands at 176.31, as last reported on the 12th of November 2025, with the highest price reaching 182.62 and the lowest price hitting 174.99 during the day.
If you're considering investing in IRhythm Stock, it is important to understand the factors that can impact its price. At this point, IRhythm Technologies is very steady. iRhythm Technologies holds Efficiency (Sharpe) Ratio of 0.0813, which attests that the entity had a 0.0813 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for iRhythm Technologies, which you can use to evaluate the volatility of the firm. Please check out IRhythm Technologies' Downside Deviation of 1.62, market risk adjusted performance of 0.211, and Risk Adjusted Performance of 0.0594 to validate if the risk estimate we provide is consistent with the expected return of 0.15%. At present, IRhythm Technologies' Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 79.8 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 23.5 M. . At present, IRhythm Technologies' Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 871.27, whereas Price To Sales Ratio is forecasted to decline to 4.52. IRhythm Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of October 2016 | 200 Day MA 141.1204 | 50 Day MA 178.2215 | Beta 1.101 |
Sharpe Ratio = 0.0813
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | IRTC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.85 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.15 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average IRhythm Technologies is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IRhythm Technologies by adding it to a well-diversified portfolio.
Price Book 46.6002 | Enterprise Value Ebitda (34.37) | Price Sales 8.0854 | Shares Float 31.9 M | Wall Street Target Price 219.9333 |
IRhythm Technologies Stock Price History Chart
There are several ways to analyze IRhythm Stock price data. The simplest method is using a basic IRhythm candlestick price chart, which shows IRhythm Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 31, 2025 | 187.3 |
| Lowest Price | August 18, 2025 | 157.93 |
IRhythm Technologies November 12, 2025 Stock Price Synopsis
Various analyses of IRhythm Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IRhythm Stock. It can be used to describe the percentage change in the price of IRhythm Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IRhythm Stock.| IRhythm Technologies Price Rate Of Daily Change | 1.00 | |
| IRhythm Technologies Accumulation Distribution | 29,439 | |
| IRhythm Technologies Price Action Indicator | (2.49) |
IRhythm Technologies November 12, 2025 Stock Price Analysis
IRhythm Stock Price History Data
The price series of IRhythm Technologies for the period between Thu, Aug 14, 2025 and Wed, Nov 12, 2025 has a statistical range of 29.37 with a coefficient of variation of 4.16. Under current investment horizon, the daily prices are spread out with arithmetic mean of 175.16. The median price for the last 90 days is 176.3.| Open | High | Low | Close | Volume | ||
| 11/11/2025 | 177.80 | 182.62 | 174.99 | 176.31 | 704,602 | |
11/10/2025 | 175.81 | 179.03 | 171.75 | 176.30 | 419,891 | |
11/07/2025 | 177.68 | 178.75 | 171.72 | 174.60 | 365,527 | |
| 11/06/2025 | 180.51 | 183.39 | 173.70 | 177.40 | 374,600 | |
11/05/2025 | 181.27 | 181.27 | 176.34 | 180.49 | 370,275 | |
| 11/04/2025 | 182.68 | 185.04 | 177.74 | 181.10 | 501,784 | |
| 11/03/2025 | 184.81 | 189.32 | 180.00 | 185.00 | 605,296 | |
| 10/31/2025 | 207.44 | 212.00 | 185.90 | 187.30 | 1,384,866 | |
| 10/30/2025 | 184.00 | 188.69 | 181.42 | 184.12 | 561,956 | |
10/29/2025 | 183.53 | 190.86 | 183.53 | 185.29 | 456,224 | |
10/28/2025 | 181.68 | 188.53 | 181.00 | 182.67 | 472,712 | |
10/27/2025 | 180.24 | 183.77 | 179.93 | 182.71 | 262,598 | |
10/24/2025 | 184.40 | 185.78 | 180.15 | 180.61 | 260,273 | |
10/23/2025 | 176.74 | 183.47 | 175.60 | 182.27 | 344,346 | |
10/22/2025 | 179.59 | 180.78 | 174.09 | 176.87 | 410,794 | |
10/21/2025 | 182.25 | 182.35 | 176.53 | 178.18 | 360,558 | |
10/20/2025 | 182.36 | 183.26 | 177.48 | 182.25 | 188,120 | |
| 10/17/2025 | 180.40 | 182.59 | 179.16 | 181.80 | 287,857 | |
10/16/2025 | 177.73 | 183.12 | 173.29 | 181.02 | 267,171 | |
10/15/2025 | 176.84 | 181.64 | 175.00 | 175.67 | 399,502 | |
10/14/2025 | 177.40 | 180.27 | 175.07 | 176.84 | 337,279 | |
10/13/2025 | 177.86 | 180.81 | 177.00 | 177.37 | 228,524 | |
10/10/2025 | 178.08 | 180.42 | 176.01 | 176.20 | 216,738 | |
10/09/2025 | 178.37 | 182.60 | 176.00 | 176.56 | 403,381 | |
10/08/2025 | 178.60 | 179.28 | 175.81 | 179.00 | 291,585 | |
10/07/2025 | 176.78 | 180.00 | 175.80 | 177.62 | 323,737 | |
10/06/2025 | 176.03 | 180.00 | 174.37 | 175.75 | 272,421 | |
10/03/2025 | 173.69 | 177.53 | 173.69 | 175.61 | 261,284 | |
10/02/2025 | 168.29 | 174.18 | 167.45 | 173.81 | 329,072 | |
10/01/2025 | 171.84 | 172.35 | 157.25 | 167.45 | 453,789 | |
09/30/2025 | 169.50 | 172.79 | 166.43 | 171.99 | 236,435 | |
09/29/2025 | 173.33 | 174.21 | 169.12 | 169.50 | 232,855 | |
09/26/2025 | 171.19 | 172.34 | 168.99 | 170.81 | 128,344 | |
09/25/2025 | 171.05 | 172.86 | 168.32 | 171.38 | 227,698 | |
| 09/24/2025 | 174.84 | 177.79 | 171.74 | 173.93 | 313,411 | |
09/23/2025 | 182.98 | 184.54 | 175.45 | 175.46 | 1,078,136 | |
09/22/2025 | 174.88 | 185.34 | 174.84 | 184.73 | 396,301 | |
09/19/2025 | 176.52 | 178.26 | 174.53 | 175.02 | 533,060 | |
09/18/2025 | 171.69 | 176.80 | 170.00 | 176.40 | 454,191 | |
09/17/2025 | 174.42 | 175.65 | 171.27 | 172.20 | 311,191 | |
09/16/2025 | 175.25 | 175.63 | 173.31 | 174.40 | 282,470 | |
09/15/2025 | 179.29 | 179.80 | 175.72 | 176.16 | 408,647 | |
09/12/2025 | 180.21 | 181.56 | 177.31 | 179.82 | 232,438 | |
09/11/2025 | 183.00 | 184.44 | 179.12 | 181.03 | 395,143 | |
09/10/2025 | 186.35 | 186.35 | 181.37 | 182.05 | 387,254 | |
09/09/2025 | 186.59 | 187.57 | 184.78 | 186.39 | 288,127 | |
09/08/2025 | 181.22 | 187.32 | 181.22 | 187.07 | 688,258 | |
09/05/2025 | 182.36 | 183.95 | 180.18 | 181.05 | 350,081 | |
09/04/2025 | 176.49 | 183.20 | 175.50 | 182.17 | 520,936 | |
09/03/2025 | 170.03 | 177.00 | 170.03 | 176.58 | 573,680 | |
09/02/2025 | 167.28 | 172.00 | 167.28 | 171.08 | 347,954 | |
08/29/2025 | 172.40 | 172.40 | 168.95 | 169.98 | 193,613 | |
08/28/2025 | 169.23 | 172.00 | 167.68 | 171.47 | 351,492 | |
08/27/2025 | 168.36 | 170.84 | 167.32 | 169.79 | 318,058 | |
08/26/2025 | 166.34 | 169.37 | 165.61 | 168.02 | 444,678 | |
08/25/2025 | 168.00 | 169.44 | 165.37 | 165.68 | 274,817 | |
08/22/2025 | 167.12 | 172.59 | 166.52 | 169.12 | 532,031 | |
08/21/2025 | 163.20 | 167.62 | 162.35 | 166.68 | 428,859 | |
08/20/2025 | 160.83 | 164.39 | 160.18 | 163.20 | 386,859 | |
08/19/2025 | 158.55 | 159.62 | 156.53 | 158.52 | 305,034 | |
08/18/2025 | 155.00 | 159.80 | 152.05 | 157.93 | 512,257 |
About IRhythm Technologies Stock history
IRhythm Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IRhythm is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iRhythm Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IRhythm Technologies stock prices may prove useful in developing a viable investing in IRhythm Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 31.2 M | 23.5 M | |
| Net Loss | -104.5 M | -99.3 M |
IRhythm Technologies Quarterly Net Working Capital |
|
IRhythm Technologies Stock Technical Analysis
IRhythm Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Analyst Advice Now
Analyst AdviceAnalyst recommendations and target price estimates broken down by several categories |
| All Next | Launch Module |
IRhythm Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IRhythm Technologies' price direction in advance. Along with the technical and fundamental analysis of IRhythm Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of IRhythm to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0594 | |||
| Jensen Alpha | 0.0583 | |||
| Total Risk Alpha | (0.22) | |||
| Sortino Ratio | 0.0164 | |||
| Treynor Ratio | 0.201 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for IRhythm Stock analysis
When running IRhythm Technologies' price analysis, check to measure IRhythm Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy IRhythm Technologies is operating at the current time. Most of IRhythm Technologies' value examination focuses on studying past and present price action to predict the probability of IRhythm Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move IRhythm Technologies' price. Additionally, you may evaluate how the addition of IRhythm Technologies to your portfolios can decrease your overall portfolio volatility.
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance |