iRhythm Holdings, Inc. Common Stock
IRTC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of IRTC by members of U.S. Congress
| Politician | Type | Traded |
|---|---|---|
| Donna E. Shalala House / D | Sale $1,001 - $15,000 | Jun 24, 2019 |
IRTC Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
IRTC Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
IRTC Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in IRTC holdings by institutional investors
Quarterly net insider trading by IRTC's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$50,000 Jul 17, 2026 Issue: Health Issues
-
$40,000 Apr 16, 2026 Issue: Medicare/Medicaid
-
$60,000 Jan 16, 2026 Issue: Medicare/Medicaid
-
$60,000 Oct 16, 2025 Issue: Medicare/Medicaid
-
$60,000 Jul 21, 2025 Issue: Medicare/Medicaid
-
$60,000 Apr 21, 2025 Issue: Medicare/Medicaid
-
$60,000 Jan 21, 2025 Issue: Medicare/Medicaid
-
$40,000 Oct 21, 2024 Issue: Medicare/Medicaid
-
$10,000 Oct 11, 2024 Issue: Health Issues Medicare/Medicaid
-
$60,000 Jul 19, 2024 Issue: Health Issues Medicare/Medicaid
-
$60,000 Oct 19, 2023 Issue: Health Issues Medicare/Medicaid
-
$60,000 Jul 14, 2023 Issue: Health Issues Medicare/Medicaid
-
$60,000 Jan 19, 2023 Issue: Medicare/Medicaid
-
$60,000 Oct 19, 2022 Issue: Medicare/Medicaid
-
$60,000 Jul 20, 2022 Issue: Medicare/Medicaid
-
$60,000 Apr 20, 2022 Issue: Medicare/Medicaid
-
$30,000 Jan 20, 2022 Issue: Medicare/Medicaid
-
$40,000 Jan 18, 2012 Issue: Health Issues
-
$40,000 Oct 18, 2011 Issue: Health Issues
-
$40,000 Jul 20, 2011 Issue: Health Issues
-
$10,000 Apr 22, 2011 Issue: Health Issues
Former government officials who have lobbied for IRTC
32 former government officials from 24 congressional offices at 3 lobbying firms have lobbied for IRTC, most recently May 08, 2026.
-
Dean Rosen Senate New Health Pol Dir (Senate Maj Ldr Frist); Staff Dir (Senate Pub. Health SC); Maj Health Pol Csl (House Ways/Means C, Health SC); Health Pol Coord & Csl (Senate Labor/HR C); Csl & Prof Staff (Senate Labor/HR C, Disab Pol SC); Case Wkr (Rep. Boschwitz) -
David Thomas House New CoS (Rep. Lofgren); Dir of Congressional Relations (FTC); Dep Dir for Legis Affairs (Office of VP Gore); Staff Asst (Senator Metzenbaum) -
Elise Finley Pickering House New Exec Dir (House Repub Pol C); CoS (Rep. Shadegg); LA (Rep. Dannemeyer); LD (Rep. Bartlett) -
Bruce Mehlman House New Asst Sec of Commerce for Tech Pol; General Csl & Pol Dir (House Repub Conf)
-
Sage Eastman House New Strategy Dir, Dep Staff Dir (Maj), Sr Adv (House Ways/Means C); Comm Dir (Rep. Camp) -
Lauren Aronson House New Dir (Office of Legis, CMS); Prof Staff Mem, (House Ways/Means C); Pol Dir (White House); Pol Dir (HHS Office of Health Reform-detailed to White House); Pol Adv (Rep. Emanuel); Health LA (Rep. McCarthy) -
Michael Robinson House New Mem Svcs & Coalitions Dir (House Approp C); Pol Adv/Dep CoS (House Maj Ldr DeLay); LD (Rep. Rogers); Sr LA (Rep. Regula); Sr LA (Rep. Franks); LA (Rep. Rogers); Special Proj Asst (House Trans/Infra C); Staff Asst (Rep. Shuster)
-
Helen Tolar Senate New CoS (Senator Boozman); Staff Dir/Chief Csl - House VA C (Rep. Miller); Prof Staff/Csl - Senate VA C (Senator Craig); Csl/LD (Rep. Miller); LA (Rep. Miller); Scheduler (Rep. Miller); Law Clerk (House Trans/Infra C)
IRTC Estimated quarterly lobbying spending
IRTC Revenue by Segment or Geography
By Segment
By Geography
IRTC Income Statement
IRTC Balance Sheet
IRTC Cash Flow
U.S. Patents
New IRTC patent grants
-
Patent Title: Wearable monitor Apr. 14, 2026
-
Patent Title: Electrical components for physiological monitoring device Mar. 24, 2026
-
Patent Title: Wearable device with conductive traces and insulator Dec. 30, 2025
-
Patent Title: Device features and design elements for long-term adhesion Sep. 09, 2025
-
Patent Title: Physiological monitoring device Sep. 02, 2025
-
Patent Title: Physiological monitoring device Jul. 15, 2025
-
Patent Title: Physiological monitoring device Jul. 08, 2025
-
Patent Title: Device features and design elements for long-term adhesion Jun. 10, 2025
-
Patent Title: Device features and design elements for long-term adhesion May. 20, 2025
-
Patent Title: Physiological monitoring device May. 20, 2025
-
Patent Title: Device features and design elements for long-term adhesion Apr. 15, 2025
-
Patent Title: Physiological monitoring device Mar. 11, 2025
-
Patent Title: Physiological monitoring device Mar. 11, 2025
-
Patent Title: Physiological monitoring device Feb. 18, 2025
-
Patent Title: Wearable device Feb. 04, 2025
-
Patent Title: Device features and design elements for long-term adhesion Nov. 05, 2024
-
Patent Title: Adhesive physiological monitoring device Nov. 05, 2024
-
Patent Title: Methods and systems for processing data via an executable file on a monitor to reduce the dimensionality of the data and encrypting the data being transmitted over the wireless network Jun. 04, 2024
-
Patent Title: Non-invasive cardiac monitor and methods of using recorded cardiac data to infer a physiological characteristic of a patient Mar. 12, 2024
-
Patent Title: Wearable device with bridge portion Nov. 07, 2023
-
Patent Title: Wearable monitor Sep. 12, 2023
-
Patent Title: Wearable device with conductive traces and insulator Sep. 12, 2023
-
Patent Title: Physiological monitoring device Apr. 18, 2023
-
Patent Title: Wearable monitor Mar. 14, 2023
-
Patent Title: Wearable device with bridge portion Feb. 28, 2023
-
Patent Title: Electrical components for physiological monitoring device Nov. 22, 2022
-
Patent Title: Methods and systems for processing data via an executable file on a monitor to reduce the dimensionality of the data and encrypting the data being transmitted over the wireless Nov. 15, 2022
-
Patent Title: Wearable device with conductive traces and insulator Aug. 02, 2022
-
Patent Title: Non-invasive cardiac monitor and methods of using recorded cardiac data to infer a physiological characteristic of a patient Jul. 12, 2022
-
Patent Title: Methods and systems for processing data via an executable file on a monitor to reduce the dimensionality of the data and encrypting the data being transmitted over the wireless network Jul. 05, 2022
-
Patent Title: Wearable device with bridge portion Jun. 07, 2022
-
Patent Title: Adhesive physiological monitoring device Jun. 07, 2022
-
Patent Title: Electrical components for physiological monitoring device May. 24, 2022
-
Patent Title: Wearable monitor Mar. 29, 2022
-
Patent Title: Methods and systems for processing data via an executable file on a monitor to reduce the dimensionality of the data and encrypting the data being transmitted over the wireless network Feb. 22, 2022
-
Patent Title: Methods and systems for processing data via an executable file on a monitor to reduce the dimensionality of the data and encrypting the data being transmitted over the wireless network Feb. 22, 2022
-
Patent Title: Non-invasive cardiac monitor and methods of using recorded cardiac data to infer a physiological characteristic of a patient Feb. 15, 2022
-
Patent Title: Wearable device with conductive traces and insulator Feb. 15, 2022
-
Patent Title: Device features and design elements for long-term adhesion Oct. 12, 2021
-
Patent Title: Methods and systems for processing data via an executable file on a monitor to reduce the dimensionality of the data and encrypting the data being transmitted over the wireless network Aug. 10, 2021
-
Patent Title: Physiological monitoring device Jul. 06, 2021
-
Patent Title: Physiological monitoring device Jul. 16, 2019
-
Patent Title: Physiological monitoring device Jul. 02, 2019
-
Patent Title: Wearable monitor May. 01, 2018
-
Patent Title: Wearable monitor Mar. 21, 2017
-
Patent Title: Skin abrader Sep. 27, 2016
-
Patent Title: Device features and design elements for long-term adhesion Jan. 26, 2016
-
Patent Title: Skin abrader Nov. 03, 2015
-
Patent Title: Device features and design elements for long-term adhesion Oct. 15, 2013
-
Patent Title: Device features and design elements for long-term adhesion Sep. 17, 2013
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to IRTC from public contracts
IRTC News
Recent insights relating to IRTC
CNBC Recommendations
Recent picks made for IRTC stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in IRTC
IRTC Analyst Ratings
IRTC Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
IRTC Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $IRTC stock a Buy, Sell, or Hold?
- What is the price target for $IRTC stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
IRTC Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $IRTC stock?
- Who owns the most shares of $IRTC stock?
- What funds own $IRTC stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
IRTC Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view IRTC Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About IRTC
iRhythm Holdings Inc is a digital healthcare company that creates trusted solutions that detect, predict, and prevent disease. Its principal business is the design, development, and commercialization of device-based technology to provide ambulatory cardiac monitoring services that it believes allow clinicians to diagnose certain arrhythmias quicker and with greater efficiency than other services that rely on traditional technology. Each Zio System combines an FDA-cleared and CE-marked, wire-free, patch-based, 14-day wearable biosensor that continuously records electrocardiogram (ECG) data with a proprietary, FDA-cleared, CE-marked cloud-based data analytic software to help physicians monitor patients and diagnose arrhythmias.
- Address San Francisco, CA
- Market Cap 3.6 billion
- Employees 2,400
- Industrial Classification Surgical & Medical Instruments & Apparatus
iRhythm Holdings, Inc. Common Stock (IRTC) Historical Stock Prices
iRhythm Holdings, Inc. Common Stock (IRTC) closed at $110.80 on September 24, 2026. Over the past year its adjusted close ranged from $101.79 to $189.25. Daily prices go back to October 20, 2016, 2,495 trading days in all.
- 1 month-9.98%
- 3 months-4.47%
- Year to date-37.56%
- 1 year-36.30%
- 3 years+30.40%
- 5 years+89.69%
- Max+325.34%
See every congressional and insider trade on the IRTC price chart
Quiver Premium charts IRTC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 111.57 | 112.08 | 109.50 | 110.80 | 110.80 | 488,550 |
| Sep 23, 2026 | 111.01 | 117.03 | 111.00 | 111.75 | 111.75 | 1,225,903 |
| Sep 22, 2026 | 111.64 | 112.20 | 109.65 | 110.53 | 110.53 | 402,812 |
| Sep 21, 2026 | 109.22 | 111.38 | 107.92 | 110.38 | 110.38 | 385,078 |
| Sep 18, 2026 | 112.05 | 112.46 | 108.58 | 109.33 | 109.33 | 690,926 |
| Sep 17, 2026 | 112.47 | 113.44 | 111.19 | 111.75 | 111.75 | 365,441 |
| Sep 16, 2026 | 111.84 | 114.22 | 111.13 | 111.82 | 111.82 | 479,690 |
| Sep 15, 2026 | 113.79 | 115.16 | 110.81 | 111.88 | 111.88 | 452,262 |
| Sep 14, 2026 | 113.17 | 115.48 | 112.45 | 114.72 | 114.72 | 606,282 |
| Sep 11, 2026 | 114.82 | 116.01 | 110.20 | 111.43 | 111.43 | 524,567 |
| Sep 10, 2026 | 118.08 | 121.55 | 112.33 | 112.88 | 112.88 | 727,313 |
| Sep 9, 2026 | 121.19 | 124.91 | 119.03 | 119.57 | 119.57 | 978,831 |
| Sep 8, 2026 | 121.38 | 123.93 | 119.94 | 122.24 | 122.24 | 480,092 |
| Sep 4, 2026 | 121.47 | 123.52 | 120.56 | 123.07 | 123.07 | 444,543 |
| Sep 3, 2026 | 124.43 | 125.35 | 120.78 | 123.43 | 123.43 | 430,064 |
| Sep 2, 2026 | 121.83 | 125.86 | 121.62 | 122.48 | 122.48 | 338,408 |
| Sep 1, 2026 | 119.45 | 124.72 | 117.44 | 122.35 | 122.35 | 597,770 |
| Aug 31, 2026 | 118.62 | 119.93 | 115.77 | 118.94 | 118.94 | 480,680 |
| Aug 28, 2026 | 117.23 | 121.20 | 115.04 | 120.25 | 120.25 | 439,398 |
| Aug 27, 2026 | 117.66 | 120.38 | 115.98 | 116.33 | 116.33 | 402,567 |
| Aug 26, 2026 | 121.24 | 122.63 | 117.59 | 119.15 | 119.15 | 467,751 |
| Aug 25, 2026 | 124.34 | 125.62 | 122.50 | 123.09 | 123.09 | 353,485 |
| Aug 24, 2026 | 129.01 | 129.95 | 125.05 | 125.25 | 125.25 | 363,438 |
| Aug 21, 2026 | 129.45 | 129.66 | 125.72 | 128.52 | 128.52 | 451,635 |
| Aug 20, 2026 | 124.59 | 128.81 | 123.97 | 127.98 | 127.98 | 673,230 |
| Aug 19, 2026 | 117.38 | 124.93 | 115.97 | 124.75 | 124.75 | 609,542 |
| Aug 18, 2026 | 116.97 | 120.34 | 114.94 | 115.24 | 115.24 | 570,576 |
| Aug 17, 2026 | 124.85 | 126.35 | 115.98 | 116.92 | 116.92 | 752,977 |
| Aug 14, 2026 | 123.45 | 128.00 | 120.54 | 126.44 | 126.44 | 485,074 |
| Aug 13, 2026 | 126.44 | 126.79 | 123.01 | 123.16 | 123.16 | 534,239 |
| Aug 12, 2026 | 120.08 | 126.22 | 120.00 | 125.35 | 125.35 | 982,036 |
| Aug 11, 2026 | 123.74 | 125.95 | 120.15 | 121.87 | 121.87 | 627,268 |
| Aug 10, 2026 | 126.50 | 128.00 | 121.42 | 124.78 | 124.78 | 1,070,998 |
| Aug 7, 2026 | 131.57 | 136.69 | 123.56 | 127.84 | 127.84 | 1,827,568 |
| Aug 6, 2026 | 122.82 | 128.48 | 122.11 | 128.12 | 128.12 | 1,206,111 |
| Aug 5, 2026 | 125.23 | 130.00 | 123.70 | 124.50 | 124.50 | 517,232 |
| Aug 4, 2026 | 124.00 | 127.79 | 124.00 | 127.13 | 127.13 | 636,372 |
| Aug 3, 2026 | 119.37 | 124.83 | 118.08 | 124.66 | 124.66 | 704,839 |
| Jul 31, 2026 | 117.49 | 120.11 | 116.50 | 117.17 | 117.17 | 469,835 |
| Jul 30, 2026 | 120.00 | 122.90 | 118.35 | 119.08 | 119.08 | 728,457 |
| Jul 29, 2026 | 116.31 | 123.75 | 116.31 | 122.44 | 122.44 | 917,998 |
| Jul 28, 2026 | 113.83 | 118.33 | 113.83 | 117.37 | 117.37 | 492,699 |
| Jul 27, 2026 | 110.81 | 114.50 | 110.81 | 112.15 | 112.15 | 427,509 |
| Jul 24, 2026 | 109.12 | 109.84 | 106.39 | 109.20 | 109.20 | 317,846 |
| Jul 23, 2026 | 107.00 | 107.92 | 105.68 | 107.67 | 107.67 | 383,691 |
| Jul 22, 2026 | 108.67 | 109.28 | 105.28 | 106.07 | 106.07 | 334,407 |
| Jul 21, 2026 | 109.82 | 111.55 | 108.78 | 109.00 | 109.00 | 369,770 |
| Jul 20, 2026 | 110.68 | 113.10 | 109.41 | 111.37 | 111.37 | 316,648 |
| Jul 17, 2026 | 113.94 | 114.99 | 108.30 | 110.88 | 110.88 | 681,247 |
| Jul 16, 2026 | 113.79 | 120.48 | 111.00 | 115.35 | 115.35 | 471,996 |
| Jul 15, 2026 | 111.78 | 115.77 | 110.00 | 113.26 | 113.26 | 383,863 |
| Jul 14, 2026 | 116.87 | 117.61 | 111.03 | 112.55 | 112.55 | 540,722 |
| Jul 13, 2026 | 117.54 | 118.74 | 115.11 | 118.68 | 118.68 | 617,077 |
| Jul 10, 2026 | 118.08 | 118.08 | 114.47 | 116.13 | 116.13 | 478,642 |
| Jul 9, 2026 | 125.16 | 125.16 | 116.03 | 117.92 | 117.92 | 702,978 |
| Jul 8, 2026 | 124.80 | 126.44 | 121.97 | 125.34 | 125.34 | 839,861 |
| Jul 7, 2026 | 127.92 | 129.89 | 124.21 | 125.09 | 125.09 | 547,714 |
| Jul 6, 2026 | 126.17 | 127.38 | 122.77 | 126.03 | 126.03 | 740,323 |
| Jul 2, 2026 | 124.71 | 128.44 | 123.21 | 126.48 | 126.48 | 557,663 |
| Jul 1, 2026 | 120.65 | 125.68 | 119.80 | 124.53 | 124.53 | 630,516 |
| Jun 30, 2026 | 117.75 | 119.19 | 114.28 | 118.95 | 118.95 | 491,582 |
| Jun 29, 2026 | 117.84 | 122.52 | 117.84 | 118.42 | 118.42 | 528,567 |
| Jun 26, 2026 | 116.49 | 121.89 | 114.44 | 118.89 | 118.89 | 1,277,374 |
| Jun 25, 2026 | 111.62 | 117.84 | 110.12 | 115.99 | 115.99 | 883,883 |
| Jun 24, 2026 | 111.37 | 114.11 | 108.53 | 112.47 | 112.47 | 482,913 |
| Jun 23, 2026 | 106.05 | 112.56 | 104.38 | 110.12 | 110.12 | 837,803 |
| Jun 22, 2026 | 104.85 | 105.44 | 102.02 | 104.69 | 104.69 | 304,020 |
| Jun 18, 2026 | 101.79 | 105.05 | 100.85 | 104.65 | 104.65 | 626,318 |
| Jun 17, 2026 | 107.85 | 108.16 | 101.10 | 101.79 | 101.79 | 1,244,384 |
| Jun 16, 2026 | 113.86 | 114.89 | 107.78 | 108.84 | 108.84 | 447,201 |
| Jun 15, 2026 | 114.64 | 115.32 | 112.39 | 113.76 | 113.76 | 204,671 |
| Jun 12, 2026 | 112.27 | 114.26 | 109.97 | 113.65 | 113.65 | 290,614 |
| Jun 11, 2026 | 113.87 | 114.75 | 110.21 | 112.67 | 112.67 | 354,029 |
| Jun 10, 2026 | 113.83 | 118.08 | 113.35 | 113.94 | 113.94 | 491,357 |
| Jun 9, 2026 | 108.06 | 114.20 | 107.80 | 113.83 | 113.83 | 583,416 |
| Jun 8, 2026 | 108.21 | 111.25 | 106.99 | 107.23 | 107.23 | 573,216 |
| Jun 5, 2026 | 109.00 | 109.59 | 106.12 | 108.11 | 108.11 | 556,010 |
| Jun 4, 2026 | 105.90 | 113.14 | 104.79 | 107.35 | 107.35 | 830,928 |
| Jun 3, 2026 | 105.28 | 108.95 | 101.75 | 104.56 | 104.56 | 657,638 |
| Jun 2, 2026 | 108.19 | 109.00 | 104.33 | 105.50 | 105.50 | 652,400 |
| Jun 1, 2026 | 111.88 | 114.35 | 109.02 | 109.17 | 109.17 | 430,939 |
| May 29, 2026 | 115.61 | 117.41 | 113.61 | 113.90 | 113.90 | 320,374 |
| May 28, 2026 | 111.39 | 118.69 | 110.03 | 115.61 | 115.61 | 674,775 |
| May 27, 2026 | 115.11 | 115.11 | 108.94 | 111.39 | 111.39 | 768,698 |
| May 26, 2026 | 116.33 | 117.45 | 113.24 | 114.45 | 114.45 | 485,611 |
| May 22, 2026 | 118.09 | 123.15 | 112.86 | 116.56 | 116.56 | 462,963 |
| May 21, 2026 | 116.31 | 118.32 | 113.71 | 117.87 | 117.87 | 234,201 |
| May 20, 2026 | 116.15 | 119.00 | 114.21 | 117.00 | 117.00 | 337,525 |
| May 19, 2026 | 111.35 | 115.97 | 108.81 | 113.84 | 113.84 | 663,259 |
| May 18, 2026 | 115.03 | 118.41 | 110.02 | 110.94 | 110.94 | 813,197 |
| May 15, 2026 | 114.34 | 116.99 | 113.78 | 114.00 | 114.00 | 660,878 |
| May 14, 2026 | 116.59 | 116.59 | 112.50 | 114.16 | 114.16 | 370,974 |
| May 13, 2026 | 117.16 | 117.18 | 112.72 | 114.66 | 114.66 | 315,584 |
| May 12, 2026 | 117.58 | 119.95 | 115.30 | 118.31 | 118.31 | 625,497 |
| May 11, 2026 | 120.53 | 122.78 | 115.56 | 116.84 | 116.84 | 485,407 |
| May 8, 2026 | 124.68 | 125.08 | 118.00 | 120.66 | 120.66 | 423,139 |
| May 7, 2026 | 117.69 | 128.77 | 117.02 | 124.87 | 124.87 | 704,710 |
| May 6, 2026 | 118.27 | 118.99 | 113.85 | 117.70 | 117.70 | 562,369 |
| May 5, 2026 | 119.18 | 119.18 | 115.63 | 118.11 | 118.11 | 542,084 |
| May 4, 2026 | 120.80 | 122.91 | 116.95 | 119.18 | 119.18 | 745,287 |
| May 1, 2026 | 126.82 | 129.97 | 116.86 | 120.80 | 120.80 | 1,336,114 |
| Apr 30, 2026 | 120.48 | 129.45 | 119.35 | 129.16 | 129.16 | 1,089,455 |
| Apr 29, 2026 | 125.44 | 125.72 | 117.23 | 120.75 | 120.75 | 491,422 |
| Apr 28, 2026 | 126.38 | 128.21 | 123.86 | 125.44 | 125.44 | 477,322 |
| Apr 27, 2026 | 122.38 | 128.90 | 120.24 | 125.96 | 125.96 | 572,500 |
| Apr 24, 2026 | 120.60 | 122.54 | 119.46 | 122.35 | 122.35 | 165,853 |
| Apr 23, 2026 | 120.78 | 122.48 | 119.42 | 121.46 | 121.46 | 220,816 |
| Apr 22, 2026 | 119.91 | 122.74 | 118.00 | 121.95 | 121.95 | 218,472 |
| Apr 21, 2026 | 124.73 | 124.89 | 118.77 | 118.88 | 118.88 | 494,421 |
| Apr 20, 2026 | 124.15 | 126.00 | 123.23 | 124.91 | 124.91 | 293,063 |
| Apr 17, 2026 | 124.99 | 128.12 | 124.59 | 125.32 | 125.32 | 398,123 |
| Apr 16, 2026 | 123.95 | 124.34 | 119.47 | 122.61 | 122.61 | 375,424 |
| Apr 15, 2026 | 122.27 | 126.08 | 121.64 | 124.41 | 124.41 | 270,950 |
| Apr 14, 2026 | 121.05 | 125.19 | 120.96 | 123.23 | 123.23 | 475,931 |
| Apr 13, 2026 | 115.06 | 120.46 | 114.53 | 120.45 | 120.45 | 384,492 |
| Apr 10, 2026 | 117.60 | 118.31 | 114.26 | 115.24 | 115.24 | 305,216 |
| Apr 9, 2026 | 118.98 | 120.87 | 116.81 | 118.16 | 118.16 | 348,340 |
| Apr 8, 2026 | 124.03 | 125.00 | 119.82 | 120.49 | 120.49 | 462,109 |
| Apr 7, 2026 | 116.47 | 119.24 | 114.55 | 118.63 | 118.63 | 384,777 |
| Apr 6, 2026 | 116.80 | 117.64 | 115.25 | 117.22 | 117.22 | 354,459 |
| Apr 2, 2026 | 115.57 | 119.49 | 112.98 | 116.80 | 116.80 | 344,787 |
| Apr 1, 2026 | 119.62 | 122.31 | 117.42 | 118.22 | 118.22 | 585,259 |
| Mar 31, 2026 | 115.05 | 119.24 | 113.33 | 118.02 | 118.02 | 421,904 |
| Mar 30, 2026 | 118.37 | 120.74 | 113.81 | 114.21 | 114.21 | 812,905 |
| Mar 27, 2026 | 121.62 | 122.47 | 117.01 | 118.10 | 118.10 | 463,870 |
| Mar 26, 2026 | 121.20 | 124.40 | 119.93 | 122.80 | 122.80 | 405,987 |
| Mar 25, 2026 | 120.00 | 122.51 | 118.86 | 121.79 | 121.79 | 636,763 |
| Mar 24, 2026 | 117.51 | 119.85 | 116.25 | 118.69 | 118.69 | 444,571 |
| Mar 23, 2026 | 119.65 | 121.23 | 117.64 | 118.14 | 118.14 | 513,265 |
| Mar 20, 2026 | 118.12 | 118.12 | 115.11 | 116.28 | 116.28 | 576,309 |
| Mar 19, 2026 | 117.55 | 119.94 | 115.64 | 117.78 | 117.78 | 336,001 |
| Mar 18, 2026 | 116.01 | 117.98 | 113.43 | 117.33 | 117.33 | 657,877 |
| Mar 17, 2026 | 113.95 | 117.78 | 113.85 | 117.53 | 117.53 | 893,331 |
| Mar 16, 2026 | 114.30 | 116.42 | 112.85 | 113.77 | 113.77 | 674,963 |
| Mar 13, 2026 | 115.00 | 116.53 | 112.31 | 113.00 | 113.00 | 649,419 |
| Mar 12, 2026 | 118.08 | 120.70 | 113.81 | 114.67 | 114.67 | 647,989 |
| Mar 11, 2026 | 120.73 | 122.66 | 119.50 | 119.64 | 119.64 | 510,452 |
| Mar 10, 2026 | 123.57 | 123.80 | 120.14 | 120.53 | 120.53 | 405,251 |
| Mar 9, 2026 | 121.62 | 124.23 | 119.75 | 123.75 | 123.75 | 523,650 |
| Mar 6, 2026 | 126.77 | 128.89 | 122.20 | 123.59 | 123.59 | 637,581 |
| Mar 5, 2026 | 127.09 | 128.99 | 125.28 | 126.95 | 126.95 | 773,802 |
| Mar 4, 2026 | 125.97 | 133.93 | 125.97 | 127.95 | 127.95 | 1,383,600 |
| Mar 3, 2026 | 125.37 | 128.53 | 119.48 | 125.85 | 125.85 | 593,037 |
| Mar 2, 2026 | 129.05 | 131.28 | 123.75 | 128.46 | 128.46 | 1,269,476 |
| Feb 27, 2026 | 137.74 | 141.46 | 132.07 | 133.75 | 133.75 | 708,538 |
| Feb 26, 2026 | 137.25 | 140.67 | 136.01 | 140.18 | 140.18 | 390,052 |
| Feb 25, 2026 | 136.64 | 138.29 | 133.46 | 135.90 | 135.90 | 507,441 |
| Feb 24, 2026 | 140.91 | 141.72 | 135.53 | 137.10 | 137.10 | 676,601 |
| Feb 23, 2026 | 148.13 | 148.18 | 138.03 | 141.22 | 141.22 | 943,524 |
| Feb 20, 2026 | 155.36 | 164.69 | 142.99 | 150.96 | 150.96 | 1,950,613 |
| Feb 19, 2026 | 154.03 | 159.64 | 151.46 | 158.88 | 158.88 | 794,379 |
| Feb 18, 2026 | 149.73 | 156.41 | 149.11 | 153.85 | 153.85 | 511,989 |
| Feb 17, 2026 | 143.54 | 149.85 | 142.51 | 148.32 | 148.32 | 509,013 |
| Feb 13, 2026 | 148.42 | 151.77 | 143.94 | 144.21 | 144.21 | 491,934 |
| Feb 12, 2026 | 153.51 | 157.28 | 147.71 | 148.41 | 148.41 | 710,325 |
| Feb 11, 2026 | 152.22 | 152.35 | 146.88 | 152.11 | 152.11 | 306,857 |
| Feb 10, 2026 | 149.47 | 153.81 | 147.28 | 152.22 | 152.22 | 443,263 |
| Feb 9, 2026 | 147.14 | 151.52 | 144.79 | 148.50 | 148.50 | 692,482 |
| Feb 6, 2026 | 148.50 | 150.31 | 146.10 | 146.47 | 146.47 | 893,358 |
| Feb 5, 2026 | 153.44 | 154.85 | 145.42 | 146.75 | 146.75 | 1,013,520 |
| Feb 4, 2026 | 161.45 | 161.45 | 149.44 | 152.46 | 152.46 | 925,135 |
| Feb 3, 2026 | 155.11 | 162.26 | 155.11 | 161.30 | 161.30 | 752,402 |
| Feb 2, 2026 | 153.59 | 160.99 | 150.90 | 155.73 | 155.73 | 519,048 |
| Jan 30, 2026 | 150.00 | 155.26 | 148.48 | 154.51 | 154.51 | 766,942 |
| Jan 29, 2026 | 152.00 | 153.42 | 148.14 | 148.99 | 148.99 | 751,051 |
| Jan 28, 2026 | 156.79 | 158.17 | 151.51 | 151.84 | 151.84 | 843,672 |
| Jan 27, 2026 | 160.31 | 162.07 | 153.05 | 156.56 | 156.56 | 998,066 |
| Jan 26, 2026 | 159.27 | 162.40 | 159.27 | 161.62 | 161.62 | 285,808 |
| Jan 23, 2026 | 162.61 | 164.25 | 158.90 | 160.34 | 160.34 | 411,336 |
| Jan 22, 2026 | 164.33 | 165.91 | 162.42 | 164.79 | 164.79 | 432,067 |
| Jan 21, 2026 | 166.74 | 166.99 | 162.33 | 163.65 | 163.65 | 432,734 |
| Jan 20, 2026 | 164.34 | 167.58 | 160.84 | 165.60 | 165.60 | 500,714 |
| Jan 16, 2026 | 169.98 | 173.48 | 164.41 | 167.16 | 167.16 | 762,255 |
| Jan 15, 2026 | 166.13 | 174.36 | 166.01 | 172.04 | 172.04 | 970,175 |
| Jan 14, 2026 | 156.61 | 165.41 | 153.80 | 163.24 | 163.24 | 1,435,697 |
| Jan 13, 2026 | 167.70 | 167.70 | 149.85 | 155.44 | 155.44 | 2,123,653 |
| Jan 12, 2026 | 176.28 | 179.83 | 157.00 | 168.99 | 168.99 | 1,454,170 |
| Jan 9, 2026 | 189.25 | 190.00 | 178.99 | 179.43 | 179.43 | 1,115,628 |
| Jan 8, 2026 | 187.05 | 189.25 | 186.01 | 189.25 | 189.25 | 162,282 |
| Jan 7, 2026 | 186.06 | 191.40 | 184.84 | 187.39 | 187.39 | 314,036 |
| Jan 6, 2026 | 184.61 | 187.77 | 183.64 | 184.98 | 184.98 | 277,551 |
| Jan 5, 2026 | 176.53 | 186.45 | 175.84 | 184.39 | 184.39 | 327,882 |
| Jan 2, 2026 | 176.97 | 178.04 | 173.46 | 175.22 | 175.22 | 174,495 |
| Dec 31, 2025 | 178.69 | 180.00 | 176.76 | 177.44 | 177.44 | 173,692 |
| Dec 30, 2025 | 177.69 | 178.96 | 177.24 | 178.57 | 178.57 | 202,229 |
| Dec 29, 2025 | 176.36 | 178.74 | 176.18 | 178.60 | 178.60 | 294,393 |
| Dec 26, 2025 | 177.40 | 178.14 | 175.99 | 176.60 | 176.60 | 273,741 |
| Dec 24, 2025 | 177.21 | 178.60 | 175.79 | 175.80 | 175.80 | 182,141 |
| Dec 23, 2025 | 179.33 | 180.40 | 176.89 | 178.45 | 178.45 | 537,005 |
| Dec 22, 2025 | 175.13 | 182.38 | 174.60 | 179.65 | 179.65 | 458,915 |
| Dec 19, 2025 | 168.74 | 178.06 | 168.74 | 174.17 | 174.17 | 822,608 |
| Dec 18, 2025 | 168.31 | 173.25 | 166.49 | 168.48 | 168.48 | 538,068 |
| Dec 17, 2025 | 167.93 | 170.47 | 167.00 | 167.38 | 167.38 | 305,758 |
| Dec 16, 2025 | 168.80 | 170.57 | 166.56 | 167.90 | 167.90 | 536,513 |
| Dec 15, 2025 | 168.58 | 172.65 | 168.13 | 169.00 | 169.00 | 456,846 |
| Dec 12, 2025 | 169.00 | 172.28 | 167.07 | 168.83 | 168.83 | 518,059 |
| Dec 11, 2025 | 173.45 | 174.42 | 169.08 | 169.10 | 169.10 | 525,567 |
| Dec 10, 2025 | 172.70 | 176.14 | 166.76 | 172.37 | 172.37 | 601,785 |
| Dec 9, 2025 | 173.91 | 177.32 | 172.54 | 173.63 | 173.63 | 363,232 |
| Dec 8, 2025 | 178.57 | 178.57 | 171.24 | 173.33 | 173.33 | 331,774 |
| Dec 5, 2025 | 180.90 | 181.51 | 176.45 | 178.37 | 178.37 | 401,111 |
| Dec 4, 2025 | 182.04 | 184.03 | 179.18 | 181.35 | 181.35 | 390,147 |
| Dec 3, 2025 | 181.18 | 187.98 | 179.63 | 183.04 | 183.04 | 339,904 |
| Dec 2, 2025 | 184.83 | 187.02 | 180.35 | 181.87 | 181.87 | 329,272 |
| Dec 1, 2025 | 183.92 | 186.87 | 181.57 | 182.74 | 182.74 | 356,572 |
| Nov 28, 2025 | 189.23 | 190.66 | 183.97 | 188.01 | 188.01 | 164,198 |
| Nov 26, 2025 | 188.30 | 192.47 | 186.02 | 186.66 | 186.66 | 309,355 |
| Nov 25, 2025 | 183.18 | 189.73 | 181.97 | 188.30 | 188.30 | 615,302 |
| Nov 24, 2025 | 179.85 | 187.25 | 178.66 | 183.21 | 183.21 | 649,350 |
| Nov 21, 2025 | 169.18 | 180.31 | 169.18 | 177.82 | 177.82 | 510,827 |
| Nov 20, 2025 | 170.58 | 174.33 | 167.95 | 169.70 | 169.70 | 546,017 |
| Nov 19, 2025 | 170.04 | 171.38 | 166.07 | 167.19 | 167.19 | 465,124 |
| Nov 18, 2025 | 167.28 | 174.66 | 164.51 | 169.67 | 169.67 | 551,278 |
| Nov 17, 2025 | 168.00 | 168.29 | 155.00 | 167.51 | 167.51 | 1,010,016 |
| Nov 14, 2025 | 166.64 | 171.09 | 162.35 | 170.82 | 170.82 | 601,999 |
| Nov 13, 2025 | 183.30 | 184.49 | 168.50 | 168.50 | 168.50 | 653,474 |
| Nov 12, 2025 | 177.99 | 181.38 | 177.38 | 179.12 | 179.12 | 656,118 |
| Nov 11, 2025 | 177.80 | 182.62 | 174.99 | 176.31 | 176.31 | 704,602 |
| Nov 10, 2025 | 175.81 | 179.03 | 171.75 | 176.30 | 176.30 | 419,891 |
| Nov 7, 2025 | 177.68 | 178.75 | 171.72 | 174.60 | 174.60 | 365,527 |
| Nov 6, 2025 | 180.51 | 183.39 | 173.70 | 177.40 | 177.40 | 374,600 |
| Nov 5, 2025 | 181.27 | 181.27 | 176.34 | 180.49 | 180.49 | 370,275 |
| Nov 4, 2025 | 182.68 | 185.04 | 177.74 | 181.10 | 181.10 | 501,784 |
| Nov 3, 2025 | 184.81 | 189.31 | 180.00 | 185.00 | 185.00 | 605,306 |
| Oct 31, 2025 | 207.44 | 212.00 | 185.90 | 187.30 | 187.30 | 1,384,918 |
| Oct 30, 2025 | 184.00 | 188.69 | 181.42 | 184.12 | 184.12 | 562,198 |
| Oct 29, 2025 | 183.53 | 190.86 | 183.53 | 185.29 | 185.29 | 456,224 |
| Oct 28, 2025 | 181.68 | 188.53 | 181.00 | 182.67 | 182.67 | 472,722 |
| Oct 27, 2025 | 180.24 | 183.77 | 179.93 | 182.71 | 182.71 | 262,639 |
| Oct 24, 2025 | 184.40 | 185.78 | 180.15 | 180.61 | 180.61 | 260,273 |
| Oct 23, 2025 | 176.74 | 183.47 | 175.60 | 182.27 | 182.27 | 344,348 |
| Oct 22, 2025 | 179.59 | 180.78 | 174.09 | 176.87 | 176.87 | 410,794 |
| Oct 21, 2025 | 182.25 | 182.35 | 176.53 | 178.18 | 178.18 | 360,558 |
| Oct 20, 2025 | 182.36 | 183.25 | 177.47 | 182.25 | 182.25 | 188,120 |
| Oct 17, 2025 | 180.40 | 182.59 | 179.16 | 181.80 | 181.80 | 287,857 |
| Oct 16, 2025 | 177.73 | 183.12 | 173.29 | 181.02 | 181.02 | 267,171 |
| Oct 15, 2025 | 176.84 | 181.64 | 175.00 | 175.67 | 175.67 | 399,502 |
| Oct 14, 2025 | 177.40 | 180.27 | 175.07 | 176.84 | 176.84 | 337,279 |
| Oct 13, 2025 | 177.86 | 180.81 | 177.00 | 177.37 | 177.37 | 228,524 |
| Oct 10, 2025 | 178.08 | 180.42 | 176.01 | 176.20 | 176.20 | 216,738 |
| Oct 9, 2025 | 178.37 | 182.60 | 176.00 | 176.56 | 176.56 | 403,381 |
| Oct 8, 2025 | 178.60 | 179.28 | 175.81 | 179.00 | 179.00 | 291,591 |
| Oct 7, 2025 | 176.78 | 180.00 | 175.80 | 177.62 | 177.62 | 323,737 |
| Oct 6, 2025 | 176.03 | 180.00 | 174.37 | 175.75 | 175.75 | 272,421 |
| Oct 3, 2025 | 173.69 | 177.53 | 173.69 | 175.61 | 175.61 | 261,284 |
| Oct 2, 2025 | 168.29 | 174.18 | 167.45 | 173.81 | 173.81 | 329,072 |
| Oct 1, 2025 | 171.84 | 172.34 | 157.25 | 167.45 | 167.45 | 453,789 |
| Sep 30, 2025 | 169.50 | 172.79 | 166.43 | 171.99 | 171.99 | 236,450 |
| Sep 29, 2025 | 173.33 | 174.21 | 169.12 | 169.50 | 169.50 | 232,855 |
| Sep 26, 2025 | 171.19 | 172.34 | 168.99 | 170.81 | 170.81 | 128,344 |
| Sep 25, 2025 | 171.05 | 172.86 | 168.32 | 171.38 | 171.38 | 227,698 |
| Sep 24, 2025 | 174.84 | 177.79 | 171.74 | 173.93 | 173.93 | 313,411 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
iRhythm Holdings, Inc. Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at IRTC, per a recent SEC DEF 14A filing. We estimate that the median employee at iRhythm Technologies, Inc. is paid $108,387.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|