NasdaqGS - Nasdaq Real Time Price • USD
iRhythm Technologies, Inc. (IRTC)
As of 3:27 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 110.98 | 112.74 | 109.49 | 111.57 | 111.57 | 248,875 |
Apr 25, 2024 | 114.42 | 114.42 | 110.93 | 111.27 | 111.27 | 412,800 |
Apr 24, 2024 | 116.52 | 118.43 | 115.22 | 116.43 | 116.43 | 330,700 |
Apr 23, 2024 | 114.47 | 116.42 | 112.83 | 116.34 | 116.34 | 203,300 |
Apr 22, 2024 | 112.51 | 114.44 | 110.80 | 113.62 | 113.62 | 301,200 |
Apr 19, 2024 | 111.55 | 114.63 | 110.39 | 112.09 | 112.09 | 264,400 |
Apr 18, 2024 | 111.95 | 114.47 | 109.86 | 112.12 | 112.12 | 261,500 |
Apr 17, 2024 | 110.41 | 113.04 | 108.84 | 111.49 | 111.49 | 260,500 |
Apr 16, 2024 | 108.70 | 110.41 | 108.00 | 109.85 | 109.85 | 179,400 |
Apr 15, 2024 | 112.88 | 113.96 | 108.70 | 109.48 | 109.48 | 338,200 |
Apr 12, 2024 | 114.25 | 114.33 | 110.76 | 113.12 | 113.12 | 209,400 |
Apr 11, 2024 | 115.92 | 116.56 | 113.20 | 114.84 | 114.84 | 225,600 |
Apr 10, 2024 | 109.14 | 114.94 | 109.14 | 114.74 | 114.74 | 495,600 |
Apr 9, 2024 | 113.71 | 115.57 | 112.37 | 113.19 | 113.19 | 235,300 |
Apr 8, 2024 | 112.80 | 114.53 | 110.00 | 113.04 | 113.04 | 244,900 |
Apr 5, 2024 | 106.74 | 112.78 | 106.57 | 111.76 | 111.76 | 892,500 |
Apr 4, 2024 | 109.28 | 111.42 | 106.20 | 107.31 | 107.31 | 888,000 |
Apr 3, 2024 | 107.93 | 110.24 | 106.57 | 107.50 | 107.50 | 1,008,800 |
Apr 2, 2024 | 112.99 | 112.99 | 107.36 | 109.25 | 109.25 | 919,900 |
Apr 1, 2024 | 115.72 | 116.33 | 113.58 | 115.55 | 115.55 | 290,900 |
Mar 28, 2024 | 115.39 | 118.04 | 113.27 | 116.00 | 116.00 | 419,300 |
Mar 27, 2024 | 116.09 | 117.56 | 114.75 | 115.76 | 115.76 | 406,900 |
Mar 26, 2024 | 114.49 | 116.32 | 111.76 | 115.00 | 115.00 | 607,400 |
Mar 25, 2024 | 109.20 | 112.98 | 108.89 | 112.64 | 112.64 | 618,300 |
Mar 22, 2024 | 109.49 | 109.49 | 107.71 | 108.33 | 108.33 | 132,300 |
Mar 21, 2024 | 105.97 | 110.47 | 105.97 | 109.49 | 109.49 | 490,100 |
Mar 20, 2024 | 104.26 | 106.56 | 102.85 | 105.50 | 105.50 | 336,800 |
Mar 19, 2024 | 102.13 | 105.16 | 101.01 | 104.25 | 104.25 | 413,800 |
Mar 18, 2024 | 102.78 | 105.14 | 101.29 | 102.29 | 102.29 | 425,600 |
Mar 15, 2024 | 104.28 | 104.34 | 101.03 | 102.09 | 102.09 | 681,500 |
Mar 14, 2024 | 104.95 | 105.67 | 102.72 | 104.96 | 104.96 | 311,700 |
Mar 13, 2024 | 105.17 | 106.52 | 103.71 | 104.76 | 104.76 | 170,700 |
Mar 12, 2024 | 106.66 | 107.20 | 103.37 | 105.88 | 105.88 | 484,000 |
Mar 11, 2024 | 110.73 | 110.82 | 106.88 | 107.28 | 107.28 | 376,300 |
Mar 8, 2024 | 112.00 | 114.70 | 109.41 | 111.66 | 111.66 | 762,800 |
Mar 7, 2024 | 108.94 | 112.56 | 107.83 | 112.00 | 112.00 | 629,300 |
Mar 6, 2024 | 108.31 | 109.15 | 106.86 | 108.08 | 108.08 | 647,600 |
Mar 5, 2024 | 108.01 | 108.88 | 105.80 | 107.43 | 107.43 | 2,271,800 |
Mar 4, 2024 | 113.36 | 115.00 | 108.01 | 109.05 | 109.05 | 1,378,500 |
Mar 1, 2024 | 118.10 | 121.75 | 116.13 | 120.52 | 120.52 | 243,400 |
Feb 29, 2024 | 119.61 | 124.11 | 118.53 | 118.65 | 118.65 | 447,900 |
Feb 28, 2024 | 117.83 | 119.13 | 112.26 | 118.28 | 118.28 | 407,100 |
Feb 27, 2024 | 107.00 | 118.50 | 107.00 | 118.43 | 118.43 | 516,100 |
Feb 26, 2024 | 104.53 | 106.71 | 103.35 | 106.11 | 106.11 | 360,300 |
Feb 23, 2024 | 110.00 | 110.96 | 104.01 | 105.07 | 105.07 | 1,150,900 |
Feb 22, 2024 | 111.92 | 116.56 | 111.10 | 115.07 | 115.07 | 413,700 |
Feb 21, 2024 | 111.08 | 113.56 | 110.06 | 111.92 | 111.92 | 227,100 |
Feb 20, 2024 | 113.05 | 114.11 | 110.73 | 112.17 | 112.17 | 396,000 |
Feb 16, 2024 | 116.48 | 117.30 | 114.11 | 114.20 | 114.20 | 213,200 |
Feb 15, 2024 | 115.25 | 119.59 | 115.25 | 117.64 | 117.64 | 252,300 |
Feb 14, 2024 | 113.94 | 115.52 | 111.08 | 114.42 | 114.42 | 364,700 |
Feb 13, 2024 | 114.28 | 116.49 | 112.42 | 112.87 | 112.87 | 364,000 |
Feb 12, 2024 | 121.16 | 122.31 | 119.16 | 119.16 | 119.16 | 327,200 |
Feb 9, 2024 | 122.00 | 122.22 | 120.10 | 121.38 | 121.38 | 246,500 |
Feb 8, 2024 | 119.50 | 121.32 | 118.90 | 121.07 | 121.07 | 200,200 |
Feb 7, 2024 | 118.78 | 121.00 | 117.54 | 119.89 | 119.89 | 249,600 |
Feb 6, 2024 | 117.20 | 119.56 | 115.25 | 119.23 | 119.23 | 350,400 |
Feb 5, 2024 | 118.53 | 118.82 | 116.75 | 117.02 | 117.02 | 228,200 |
Feb 2, 2024 | 121.84 | 121.84 | 117.90 | 119.89 | 119.89 | 290,800 |
Feb 1, 2024 | 120.54 | 123.87 | 119.88 | 123.61 | 123.61 | 261,000 |
Jan 31, 2024 | 117.90 | 121.95 | 117.45 | 119.78 | 119.78 | 352,600 |
Jan 30, 2024 | 120.49 | 120.49 | 117.27 | 117.98 | 117.98 | 236,300 |
Jan 29, 2024 | 117.46 | 121.31 | 117.43 | 121.16 | 121.16 | 240,400 |
Jan 26, 2024 | 119.09 | 119.09 | 116.07 | 117.47 | 117.47 | 306,200 |
Jan 25, 2024 | 119.43 | 119.96 | 116.11 | 118.21 | 118.21 | 270,800 |
Jan 24, 2024 | 118.50 | 118.74 | 115.86 | 117.16 | 117.16 | 260,000 |
Jan 23, 2024 | 116.43 | 117.70 | 114.61 | 117.10 | 117.10 | 353,600 |
Jan 22, 2024 | 110.47 | 114.86 | 109.25 | 114.75 | 114.75 | 284,300 |
Jan 19, 2024 | 111.03 | 111.03 | 108.70 | 109.49 | 109.49 | 285,600 |
Jan 18, 2024 | 111.00 | 111.63 | 109.09 | 110.60 | 110.60 | 257,500 |
Jan 17, 2024 | 107.79 | 110.60 | 107.53 | 110.55 | 110.55 | 367,900 |
Jan 16, 2024 | 108.68 | 111.23 | 108.10 | 110.39 | 110.39 | 373,300 |
Jan 12, 2024 | 110.71 | 111.57 | 108.11 | 110.04 | 110.04 | 306,600 |
Jan 11, 2024 | 112.31 | 112.50 | 108.42 | 109.30 | 109.30 | 257,700 |
Jan 10, 2024 | 111.60 | 114.05 | 110.94 | 112.34 | 112.34 | 261,900 |
Jan 9, 2024 | 111.20 | 112.85 | 109.17 | 111.73 | 111.73 | 465,600 |
Jan 8, 2024 | 107.00 | 118.65 | 107.00 | 112.91 | 112.91 | 624,700 |
Jan 5, 2024 | 98.64 | 106.04 | 98.32 | 105.25 | 105.25 | 306,400 |
Jan 4, 2024 | 101.18 | 106.35 | 100.01 | 100.25 | 100.25 | 267,700 |
Jan 3, 2024 | 99.82 | 101.77 | 97.50 | 101.03 | 101.03 | 407,300 |
Jan 2, 2024 | 105.52 | 107.24 | 100.13 | 101.34 | 101.34 | 418,800 |
Dec 29, 2023 | 108.43 | 109.98 | 106.94 | 107.04 | 107.04 | 210,000 |
Dec 28, 2023 | 108.56 | 110.48 | 107.14 | 108.84 | 108.84 | 139,300 |
Dec 27, 2023 | 107.57 | 109.15 | 106.04 | 109.01 | 109.01 | 253,300 |
Dec 26, 2023 | 107.48 | 107.48 | 105.83 | 106.83 | 106.83 | 228,400 |
Dec 22, 2023 | 107.69 | 108.72 | 106.33 | 107.08 | 107.08 | 237,400 |
Dec 21, 2023 | 106.77 | 108.73 | 106.23 | 106.85 | 106.85 | 306,800 |
Dec 20, 2023 | 104.63 | 108.27 | 104.49 | 105.48 | 105.48 | 746,100 |
Dec 19, 2023 | 102.41 | 105.17 | 100.55 | 104.85 | 104.85 | 342,000 |
Dec 18, 2023 | 101.60 | 101.70 | 99.66 | 100.69 | 100.69 | 279,100 |
Dec 15, 2023 | 103.41 | 104.25 | 99.47 | 101.01 | 101.01 | 689,400 |
Dec 14, 2023 | 99.07 | 105.88 | 96.85 | 102.62 | 102.62 | 693,300 |
Dec 13, 2023 | 93.29 | 99.21 | 92.65 | 96.70 | 96.70 | 305,800 |
Dec 12, 2023 | 90.11 | 94.65 | 89.77 | 93.29 | 93.29 | 357,600 |
Dec 11, 2023 | 90.51 | 90.63 | 87.62 | 89.10 | 89.10 | 302,800 |
Dec 8, 2023 | 86.38 | 89.58 | 85.43 | 89.16 | 89.16 | 339,900 |
Dec 7, 2023 | 85.10 | 87.80 | 84.72 | 86.87 | 86.87 | 269,700 |
Dec 6, 2023 | 86.50 | 87.65 | 84.84 | 84.95 | 84.95 | 190,100 |
Dec 5, 2023 | 88.82 | 89.13 | 84.55 | 85.60 | 85.60 | 367,100 |
Dec 4, 2023 | 88.68 | 90.88 | 88.19 | 89.95 | 89.95 | 363,400 |
Dec 1, 2023 | 84.88 | 89.70 | 84.40 | 89.20 | 89.20 | 395,500 |
Nov 30, 2023 | 88.12 | 88.99 | 84.41 | 85.28 | 85.28 | 547,600 |
Nov 29, 2023 | 86.39 | 88.81 | 86.00 | 87.44 | 87.44 | 263,600 |
Nov 28, 2023 | 87.68 | 89.46 | 84.84 | 85.41 | 85.41 | 193,600 |
Nov 27, 2023 | 85.67 | 89.56 | 83.04 | 88.29 | 88.29 | 536,600 |
Nov 24, 2023 | 86.53 | 87.80 | 85.31 | 86.75 | 86.75 | 117,400 |
Nov 22, 2023 | 84.52 | 87.24 | 84.23 | 86.82 | 86.82 | 270,800 |
Nov 21, 2023 | 82.46 | 83.63 | 81.34 | 83.25 | 83.25 | 272,600 |
Nov 20, 2023 | 81.66 | 85.50 | 80.95 | 83.59 | 83.59 | 440,500 |
Nov 17, 2023 | 81.76 | 82.72 | 78.85 | 81.46 | 81.46 | 298,900 |
Nov 16, 2023 | 82.00 | 82.99 | 80.52 | 81.00 | 81.00 | 342,500 |
Nov 15, 2023 | 80.30 | 82.67 | 80.17 | 81.60 | 81.60 | 296,900 |
Nov 14, 2023 | 78.42 | 81.06 | 78.33 | 80.34 | 80.34 | 321,200 |
Nov 13, 2023 | 72.94 | 76.92 | 71.58 | 75.33 | 75.33 | 542,900 |
Nov 10, 2023 | 72.55 | 73.27 | 70.24 | 72.43 | 72.43 | 497,000 |
Nov 9, 2023 | 77.00 | 77.00 | 72.30 | 72.65 | 72.65 | 651,500 |
Nov 8, 2023 | 82.28 | 82.28 | 76.71 | 76.98 | 76.98 | 401,100 |
Nov 7, 2023 | 80.71 | 83.28 | 80.44 | 82.50 | 82.50 | 297,700 |
Nov 6, 2023 | 83.05 | 83.93 | 80.54 | 80.98 | 80.98 | 344,400 |
Nov 3, 2023 | 78.55 | 85.00 | 78.55 | 83.28 | 83.28 | 908,300 |
Nov 2, 2023 | 79.61 | 84.29 | 78.60 | 79.16 | 79.16 | 654,800 |
Nov 1, 2023 | 78.16 | 79.31 | 77.46 | 78.92 | 78.92 | 223,800 |
Oct 31, 2023 | 77.50 | 79.15 | 77.20 | 78.52 | 78.52 | 232,900 |
Oct 30, 2023 | 79.88 | 79.88 | 75.99 | 76.82 | 76.82 | 380,500 |
Oct 27, 2023 | 74.24 | 78.26 | 74.24 | 78.19 | 78.19 | 569,200 |
Oct 26, 2023 | 75.19 | 75.51 | 72.42 | 73.15 | 73.15 | 260,400 |
Oct 25, 2023 | 79.22 | 79.81 | 75.24 | 75.44 | 75.44 | 375,300 |
Oct 24, 2023 | 80.83 | 82.08 | 78.97 | 80.28 | 80.28 | 428,000 |
Oct 23, 2023 | 81.72 | 82.33 | 80.23 | 80.36 | 80.36 | 335,100 |
Oct 20, 2023 | 81.72 | 84.02 | 79.18 | 82.17 | 82.17 | 463,100 |
Oct 19, 2023 | 83.57 | 83.70 | 80.79 | 81.95 | 81.95 | 320,400 |
Oct 18, 2023 | 84.37 | 86.63 | 83.73 | 83.84 | 83.84 | 210,100 |
Oct 17, 2023 | 82.91 | 86.65 | 82.91 | 84.90 | 84.90 | 244,300 |
Oct 16, 2023 | 84.64 | 85.25 | 82.61 | 84.36 | 84.36 | 333,200 |
Oct 13, 2023 | 79.74 | 83.81 | 79.61 | 83.50 | 83.50 | 321,000 |
Oct 12, 2023 | 83.02 | 83.02 | 79.36 | 80.81 | 80.81 | 337,000 |
Oct 11, 2023 | 85.75 | 86.75 | 82.26 | 83.88 | 83.88 | 355,800 |
Oct 10, 2023 | 83.00 | 88.17 | 82.86 | 86.75 | 86.75 | 260,000 |
Oct 9, 2023 | 82.89 | 84.35 | 80.82 | 82.86 | 82.86 | 176,500 |
Oct 6, 2023 | 82.07 | 84.09 | 81.59 | 83.87 | 83.87 | 231,600 |
Oct 5, 2023 | 86.68 | 87.61 | 81.81 | 83.78 | 83.78 | 317,000 |
Oct 4, 2023 | 88.90 | 89.22 | 83.87 | 86.13 | 86.13 | 358,500 |
Oct 3, 2023 | 91.25 | 91.32 | 88.16 | 88.28 | 88.28 | 479,500 |
Oct 2, 2023 | 92.99 | 95.21 | 91.57 | 92.10 | 92.10 | 523,900 |
Sep 29, 2023 | 97.08 | 97.90 | 93.92 | 94.26 | 94.26 | 478,600 |
Sep 28, 2023 | 90.78 | 97.79 | 90.78 | 96.08 | 96.08 | 916,100 |
Sep 27, 2023 | 85.42 | 91.41 | 85.01 | 91.25 | 91.25 | 674,500 |
Sep 26, 2023 | 84.50 | 85.41 | 82.65 | 84.96 | 84.96 | 304,700 |
Sep 25, 2023 | 85.99 | 85.99 | 82.51 | 84.97 | 84.97 | 393,100 |
Sep 22, 2023 | 87.45 | 87.99 | 84.73 | 85.50 | 85.50 | 397,600 |
Sep 21, 2023 | 88.14 | 88.57 | 86.24 | 87.30 | 87.30 | 401,300 |
Sep 20, 2023 | 94.18 | 94.18 | 89.17 | 89.37 | 89.37 | 320,200 |
Sep 19, 2023 | 92.77 | 93.66 | 92.01 | 93.51 | 93.51 | 256,500 |
Sep 18, 2023 | 89.94 | 93.27 | 89.34 | 93.13 | 93.13 | 352,300 |
Sep 15, 2023 | 94.54 | 94.58 | 90.35 | 90.53 | 90.53 | 455,900 |
Sep 14, 2023 | 96.78 | 97.55 | 94.00 | 94.20 | 94.20 | 414,900 |
Sep 13, 2023 | 96.23 | 98.72 | 94.42 | 96.50 | 96.50 | 558,600 |
Sep 12, 2023 | 98.00 | 100.00 | 94.95 | 96.32 | 96.32 | 365,900 |
Sep 11, 2023 | 96.99 | 100.73 | 96.53 | 100.17 | 100.17 | 435,200 |
Sep 8, 2023 | 97.63 | 97.73 | 96.21 | 96.27 | 96.27 | 258,600 |
Sep 7, 2023 | 98.57 | 99.25 | 95.70 | 97.63 | 97.63 | 308,400 |
Sep 6, 2023 | 99.82 | 99.82 | 97.39 | 98.77 | 98.77 | 272,200 |
Sep 5, 2023 | 101.30 | 101.83 | 98.72 | 99.56 | 99.56 | 337,700 |
Sep 1, 2023 | 103.65 | 104.37 | 101.50 | 102.42 | 102.42 | 180,700 |
Aug 31, 2023 | 107.30 | 107.83 | 103.33 | 103.37 | 103.37 | 387,100 |
Aug 30, 2023 | 105.10 | 108.10 | 105.01 | 107.28 | 107.28 | 323,900 |
Aug 29, 2023 | 100.92 | 105.45 | 100.56 | 105.10 | 105.10 | 213,300 |
Aug 28, 2023 | 104.03 | 104.61 | 100.56 | 100.90 | 100.90 | 340,500 |
Aug 25, 2023 | 106.27 | 106.98 | 103.61 | 104.32 | 104.32 | 163,000 |
Aug 24, 2023 | 108.10 | 108.10 | 104.90 | 105.92 | 105.92 | 223,000 |
Aug 23, 2023 | 107.18 | 109.03 | 106.64 | 108.50 | 108.50 | 158,800 |
Aug 22, 2023 | 107.71 | 108.84 | 105.42 | 107.05 | 107.05 | 154,900 |
Aug 21, 2023 | 109.65 | 110.62 | 107.46 | 107.48 | 107.48 | 186,800 |
Aug 18, 2023 | 105.14 | 110.21 | 105.09 | 110.05 | 110.05 | 331,900 |
Aug 17, 2023 | 108.22 | 109.43 | 105.38 | 106.08 | 106.08 | 291,500 |
Aug 16, 2023 | 113.57 | 114.92 | 108.14 | 108.29 | 108.29 | 358,500 |
Aug 15, 2023 | 116.18 | 116.79 | 113.52 | 114.14 | 114.14 | 270,400 |
Aug 14, 2023 | 115.53 | 116.86 | 113.77 | 116.28 | 116.28 | 341,200 |
Aug 11, 2023 | 113.48 | 117.04 | 113.23 | 116.39 | 116.39 | 167,600 |
Aug 10, 2023 | 113.64 | 116.56 | 113.32 | 114.44 | 114.44 | 410,300 |
Aug 9, 2023 | 111.29 | 114.00 | 110.75 | 113.02 | 113.02 | 363,600 |
Aug 8, 2023 | 110.60 | 113.25 | 109.66 | 112.08 | 112.08 | 340,300 |
Aug 7, 2023 | 115.73 | 116.43 | 108.89 | 111.31 | 111.31 | 524,900 |
Aug 4, 2023 | 109.48 | 119.36 | 109.48 | 115.30 | 115.30 | 1,360,200 |
Aug 3, 2023 | 100.17 | 101.39 | 97.46 | 97.50 | 97.50 | 416,300 |
Aug 2, 2023 | 101.81 | 101.81 | 99.14 | 101.25 | 101.25 | 335,900 |
Aug 1, 2023 | 104.64 | 105.24 | 103.30 | 103.85 | 103.85 | 348,200 |
Jul 31, 2023 | 102.97 | 105.16 | 102.74 | 105.06 | 105.06 | 329,000 |
Jul 28, 2023 | 102.46 | 103.63 | 101.22 | 103.20 | 103.20 | 219,100 |
Jul 27, 2023 | 104.92 | 104.99 | 100.07 | 101.13 | 101.13 | 262,900 |
Jul 26, 2023 | 103.77 | 105.37 | 102.51 | 103.62 | 103.62 | 292,500 |
Jul 25, 2023 | 102.86 | 104.52 | 102.13 | 104.16 | 104.16 | 548,700 |
Jul 24, 2023 | 103.56 | 105.97 | 102.34 | 104.00 | 104.00 | 301,900 |
Jul 21, 2023 | 100.59 | 103.72 | 99.67 | 103.72 | 103.72 | 278,000 |
Jul 20, 2023 | 102.29 | 102.67 | 99.56 | 99.91 | 99.91 | 338,300 |
Jul 19, 2023 | 102.98 | 104.28 | 100.29 | 102.43 | 102.43 | 277,600 |
Jul 18, 2023 | 99.81 | 101.61 | 98.22 | 101.13 | 101.13 | 410,000 |
Jul 17, 2023 | 100.32 | 101.66 | 98.00 | 99.93 | 99.93 | 492,200 |
Jul 14, 2023 | 98.02 | 100.86 | 96.50 | 100.54 | 100.54 | 527,600 |
Jul 13, 2023 | 101.69 | 102.27 | 98.77 | 98.88 | 98.88 | 422,000 |
Jul 12, 2023 | 103.14 | 103.74 | 101.40 | 101.41 | 101.41 | 207,900 |
Jul 11, 2023 | 104.21 | 104.23 | 99.47 | 102.07 | 102.07 | 358,000 |
Jul 10, 2023 | 100.34 | 105.62 | 100.34 | 103.75 | 103.75 | 275,700 |
Jul 7, 2023 | 100.72 | 102.46 | 99.92 | 100.61 | 100.61 | 207,600 |
Jul 6, 2023 | 101.67 | 102.49 | 99.15 | 100.78 | 100.78 | 305,300 |
Jul 5, 2023 | 103.20 | 103.73 | 100.14 | 102.42 | 102.42 | 231,700 |
Jul 3, 2023 | 104.27 | 104.60 | 102.64 | 104.04 | 104.04 | 103,500 |
Jun 30, 2023 | 104.71 | 105.28 | 102.79 | 104.32 | 104.32 | 290,000 |
Jun 29, 2023 | 100.24 | 103.65 | 99.01 | 103.59 | 103.59 | 330,000 |
Jun 28, 2023 | 96.74 | 101.12 | 94.11 | 100.87 | 100.87 | 426,300 |
Jun 27, 2023 | 97.58 | 97.93 | 95.44 | 96.56 | 96.56 | 358,100 |
Jun 26, 2023 | 98.68 | 101.08 | 97.00 | 97.40 | 97.40 | 326,400 |
Jun 23, 2023 | 100.21 | 101.33 | 98.82 | 98.91 | 98.91 | 344,600 |
Jun 22, 2023 | 98.56 | 102.24 | 97.81 | 101.17 | 101.17 | 458,300 |
Jun 21, 2023 | 99.75 | 101.95 | 98.00 | 98.46 | 98.46 | 338,900 |
Jun 20, 2023 | 100.70 | 102.27 | 99.74 | 100.02 | 100.02 | 378,500 |
Jun 16, 2023 | 105.53 | 105.53 | 100.14 | 101.55 | 101.55 | 733,600 |
Jun 15, 2023 | 102.41 | 104.96 | 100.29 | 103.72 | 103.72 | 384,400 |
Jun 14, 2023 | 101.52 | 104.98 | 101.38 | 102.55 | 102.55 | 448,400 |
Jun 13, 2023 | 104.20 | 104.79 | 101.27 | 101.41 | 101.41 | 462,100 |
Jun 12, 2023 | 101.97 | 105.89 | 101.97 | 104.25 | 104.25 | 582,400 |
Jun 9, 2023 | 101.69 | 104.65 | 100.75 | 102.42 | 102.42 | 545,500 |
Jun 8, 2023 | 101.31 | 102.76 | 100.22 | 101.46 | 101.46 | 566,100 |
Jun 7, 2023 | 103.50 | 106.86 | 101.18 | 101.94 | 101.94 | 990,600 |
Jun 6, 2023 | 104.39 | 106.26 | 93.54 | 102.98 | 102.98 | 1,668,400 |
Jun 5, 2023 | 105.00 | 107.34 | 104.72 | 105.21 | 105.21 | 303,500 |
Jun 2, 2023 | 111.45 | 112.61 | 104.10 | 105.66 | 105.66 | 712,200 |
Jun 1, 2023 | 114.15 | 114.75 | 103.97 | 110.35 | 110.35 | 950,600 |
May 31, 2023 | 118.64 | 119.84 | 112.10 | 114.27 | 114.27 | 611,100 |
May 30, 2023 | 120.40 | 122.21 | 120.40 | 121.68 | 121.68 | 153,600 |
May 26, 2023 | 121.34 | 124.80 | 118.71 | 119.30 | 119.30 | 178,000 |
May 25, 2023 | 123.91 | 123.91 | 117.57 | 120.94 | 120.94 | 305,500 |
May 24, 2023 | 125.53 | 126.12 | 122.12 | 124.01 | 124.01 | 238,500 |
May 23, 2023 | 129.95 | 131.87 | 124.75 | 126.40 | 126.40 | 285,100 |
May 22, 2023 | 127.97 | 131.12 | 127.97 | 130.04 | 130.04 | 215,000 |
May 19, 2023 | 130.87 | 132.92 | 127.02 | 128.12 | 128.12 | 240,400 |
May 18, 2023 | 126.21 | 130.10 | 125.29 | 129.53 | 129.53 | 258,400 |
May 17, 2023 | 125.88 | 127.36 | 124.40 | 126.21 | 126.21 | 209,700 |
May 16, 2023 | 130.56 | 130.56 | 125.32 | 125.43 | 125.43 | 234,900 |
May 15, 2023 | 126.69 | 131.05 | 124.95 | 130.95 | 130.95 | 230,200 |
May 12, 2023 | 128.71 | 128.71 | 125.09 | 126.24 | 126.24 | 181,400 |
May 11, 2023 | 127.40 | 129.66 | 126.25 | 128.76 | 128.76 | 231,700 |
May 10, 2023 | 126.62 | 130.56 | 126.25 | 127.93 | 127.93 | 344,200 |
May 9, 2023 | 126.98 | 126.98 | 123.81 | 124.54 | 124.54 | 206,400 |
May 8, 2023 | 124.00 | 128.13 | 121.50 | 127.51 | 127.51 | 335,400 |
May 5, 2023 | 130.00 | 130.00 | 121.00 | 124.79 | 124.79 | 749,600 |
May 4, 2023 | 132.05 | 134.45 | 130.37 | 134.04 | 134.04 | 387,600 |
May 3, 2023 | 130.92 | 133.72 | 130.88 | 133.02 | 133.02 | 294,500 |
May 2, 2023 | 132.56 | 133.23 | 127.10 | 130.35 | 130.35 | 286,000 |
May 1, 2023 | 130.57 | 133.44 | 130.03 | 133.05 | 133.05 | 245,900 |
Apr 28, 2023 | 134.25 | 135.80 | 131.29 | 131.40 | 131.40 | 261,700 |
Apr 27, 2023 | 135.40 | 135.71 | 129.22 | 134.90 | 134.90 | 300,600 |
Apr 26, 2023 | 134.78 | 137.11 | 133.69 | 135.40 | 135.40 | 182,200 |
Related Tickers
CNMD CONMED Corporation
65.55
+5.90%
SILK Silk Road Medical, Inc
17.56
-0.51%
KIDS OrthoPediatrics Corp.
30.35
+1.37%
SIBN SI-BONE, Inc.
14.50
+1.61%
PRCT PROCEPT BioRobotics Corporation
51.44
-1.61%
INSP Inspire Medical Systems, Inc.
235.42
+1.91%
ITGR Integer Holdings Corporation
109.29
-1.67%
ATEC Alphatec Holdings, Inc.
12.45
+1.72%
PEN Penumbra, Inc.
204.33
-0.57%
OM Outset Medical, Inc.
2.4250
+1.89%