iRhythm Technologies Inc（IRTC）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	110.89	113.00	108.51	108.66	-0.63%	398,600
2026-10-15	106.21	109.45	106.21	109.35	+3.11%	371,400
2026-10-14	106.57	107.35	104.52	106.05	-1.54%	482,600
2026-10-13	106.84	108.02	104.66	107.71	+0.97%	482,000
2026-10-12	107.12	107.28	105.25	106.68	-0.02%	384,400
2026-10-09	102.38	107.53	102.38	106.70	+4.00%	516,500
2026-10-08	104.41	104.41	100.70	102.60	-2.28%	668,300
2026-10-07	105.97	108.01	104.70	104.99	-2.06%	450,300
2026-10-06	109.53	111.22	106.01	107.20	-1.73%	418,000
2026-10-05	110.20	111.37	106.77	109.09	-1.16%	626,300
2026-10-02	112.05	112.05	109.27	110.37	-0.61%	350,100
2026-10-01	114.53	114.53	110.01	111.05	-2.30%	374,000
2026-09-30	114.51	114.75	112.19	113.66	-0.49%	339,800
2026-09-29	113.00	114.84	109.55	114.22	+1.44%	443,300
2026-09-28	110.38	112.95	109.17	112.60	+2.01%	454,700
2026-09-25	110.74	111.46	108.97	110.38	-0.38%	521,900
2026-09-24	111.57	112.08	109.50	110.80	-0.85%	488,500
2026-09-23	111.01	117.03	111.00	111.75	+1.10%	1,225,900
2026-09-22	111.64	112.20	109.65	110.53	+0.14%	402,800
2026-09-21	109.22	111.38	107.92	110.38	+0.96%	385,100
2026-09-18	112.05	112.46	108.58	109.33	-2.17%	687,900
2026-09-17	112.47	113.44	111.19	111.75	-0.06%	365,400
2026-09-16	111.84	114.22	111.13	111.82	-0.05%	479,700
2026-09-15	113.79	115.16	110.81	111.88	-2.48%	452,300
2026-09-14	113.17	115.48	112.45	114.72	+2.95%	606,300
2026-09-11	114.82	116.01	110.20	111.43	-1.28%	524,600
2026-09-10	118.08	121.55	112.33	112.88	-5.60%	727,300
2026-09-09	121.19	124.91	119.03	119.57	-2.18%	978,800
2026-09-08	121.38	123.93	119.94	122.24	-0.67%	480,100
2026-09-04	121.47	123.52	120.56	123.07	-0.29%	444,500
2026-09-03	124.43	125.35	120.78	123.43	+0.77%	430,100
2026-09-02	121.83	125.86	121.63	122.48	+0.11%	338,400
2026-09-01	119.45	124.72	117.44	122.35	+2.87%	597,700
2026-08-31	118.62	119.93	115.77	118.94	-1.09%	480,700
2026-08-28	117.23	121.20	115.04	120.25	+3.37%	439,400
2026-08-27	117.66	120.38	115.98	116.33	-2.37%	402,600
2026-08-26	121.24	122.63	117.59	119.15	-3.20%	467,800
2026-08-25	124.34	125.62	122.50	123.09	-1.72%	353,500
2026-08-24	129.01	129.95	125.05	125.25	-2.54%	363,400
2026-08-21	129.45	129.66	125.72	128.52	+0.42%	451,600
2026-08-20	124.59	128.81	123.97	127.98	+2.59%	673,200
2026-08-19	117.38	124.93	115.97	124.75	+8.25%	609,500
2026-08-18	116.97	120.34	114.94	115.24	-1.44%	570,500
2026-08-17	124.85	126.35	115.98	116.92	-7.53%	753,000
2026-08-14	123.45	128.00	120.54	126.44	+2.66%	485,100
2026-08-13	126.44	126.79	123.01	123.16	-1.75%	534,200
2026-08-12	120.08	126.22	120.00	125.35	+2.86%	982,000
2026-08-11	123.74	125.95	120.15	121.87	-2.33%	627,300
2026-08-10	126.50	128.00	121.42	124.78	-2.39%	1,071,000
2026-08-07	131.57	136.69	123.56	127.84	-0.22%	1,827,500
2026-08-06	122.82	128.48	122.11	128.12	+2.91%	1,205,800
2026-08-05	125.23	130.00	123.70	124.50	-2.07%	517,200
2026-08-04	124.00	127.79	124.00	127.13	+1.98%	636,400
2026-08-03	119.37	124.83	118.08	124.66	+6.39%	704,800
2026-07-31	117.49	120.11	116.50	117.17	-1.60%	469,800
2026-07-30	120.00	122.90	118.35	119.08	-2.74%	728,500
2026-07-29	116.31	123.75	116.31	122.44	+4.32%	918,000
2026-07-28	113.83	118.33	113.83	117.37	+4.65%	492,600
2026-07-27	110.81	114.50	110.81	112.15	+2.70%	427,500
2026-07-24	109.12	109.84	106.39	109.20	+1.42%	317,800
2026-07-23	107.00	107.92	105.68	107.67	+1.51%	383,700
2026-07-22	108.67	109.28	105.28	106.07	-2.69%	334,400
2026-07-21	109.82	111.55	108.78	109.00	-2.13%	369,700
2026-07-20	110.68	113.10	109.41	111.37	+0.44%	316,600
2026-07-17	113.94	114.99	108.30	110.88	-3.88%	681,200
2026-07-16	113.79	120.48	111.00	115.35	+1.85%	471,800
2026-07-15	111.78	115.77	110.00	113.26	+0.63%	383,900
2026-07-14	116.87	117.61	111.03	112.55	-5.17%	540,700
2026-07-13	117.54	118.74	115.11	118.68	+2.20%	617,100
2026-07-10	118.08	118.08	114.47	116.13	-1.51%	478,600
2026-07-09	125.16	125.16	116.03	117.92	-5.92%	702,900
2026-07-08	124.80	126.44	121.97	125.34	+0.20%	839,900
2026-07-07	127.92	129.89	124.21	125.09	-0.75%	547,700
2026-07-06	126.17	127.38	122.77	126.03	-0.36%	740,300
2026-07-02	124.71	128.44	123.21	126.48	+1.57%	557,700
2026-07-01	120.65	125.68	119.80	124.53	+4.69%	630,500
2026-06-30	117.75	119.19	114.28	118.95	+0.45%	491,600
2026-06-29	117.84	122.52	117.84	118.42	-0.40%	528,600
2026-06-26	116.49	121.89	114.44	118.89	+2.50%	1,277,400
2026-06-25	111.62	117.84	110.12	115.99	+3.13%	883,900
2026-06-24	111.37	114.11	108.53	112.47	+2.13%	482,900
2026-06-23	106.05	112.56	104.38	110.12	+5.19%	837,800
2026-06-22	104.85	105.44	102.02	104.69	+0.04%	303,900
2026-06-18	101.79	105.05	100.85	104.65	+2.81%	626,300
2026-06-17	107.85	108.16	101.10	101.79	-6.48%	1,244,400
2026-06-16	113.86	114.89	107.78	108.84	-4.32%	447,200
2026-06-15	114.64	115.32	112.39	113.76	+0.10%	204,600
2026-06-12	112.27	114.26	109.97	113.65	+0.87%	290,600
2026-06-11	113.87	114.75	110.21	112.67	-1.11%	354,000
2026-06-10	113.83	118.08	113.35	113.94	+0.10%	491,400
2026-06-09	108.06	114.20	107.80	113.83	+6.15%	583,400
2026-06-08	108.21	111.25	106.99	107.23	-0.81%	573,200
2026-06-05	109.00	109.59	106.12	108.11	+0.70%	556,000
2026-06-04	105.90	113.14	104.79	107.35	+2.67%	830,900
2026-06-03	105.28	108.95	101.75	104.56	-0.89%	657,600
2026-06-02	108.19	109.00	104.33	105.50	-3.36%	652,400
2026-06-01	111.88	114.35	109.02	109.17	-4.15%	430,700
2026-05-29	115.61	117.41	113.61	113.90	-1.48%	320,400
2026-05-28	111.39	118.69	110.03	115.61	+3.79%	674,800
2026-05-27	115.11	115.11	108.94	111.39	-2.67%	768,700
2026-05-26	116.33	117.45	113.24	114.45	-1.81%	485,500
2026-05-22	118.09	123.15	112.86	116.56	-1.11%	463,000
2026-05-21	116.31	118.32	113.71	117.87	+0.74%	234,200
2026-05-20	116.15	119.00	114.21	117.00	+2.78%	337,500
2026-05-19	111.35	115.97	108.81	113.84	+2.61%	663,100
2026-05-18	115.03	118.41	110.02	110.94	-2.68%	813,200
2026-05-15	114.34	116.99	113.78	114.00	-0.14%	660,900
2026-05-14	116.59	116.59	112.50	114.16	-0.44%	371,000
2026-05-13	117.16	117.18	112.72	114.66	-3.09%	315,600
2026-05-12	117.58	119.95	115.30	118.31	+1.26%	625,500
2026-05-11	120.53	122.78	115.56	116.84	-3.17%	485,400
2026-05-08	124.68	125.08	118.00	120.66	-3.37%	423,100
2026-05-07	117.69	128.77	117.02	124.87	+6.09%	704,700
2026-05-06	118.27	118.99	113.85	117.70	-0.35%	562,400
2026-05-05	119.18	119.18	115.63	118.11	-0.90%	542,100
2026-05-04	120.80	122.91	116.95	119.18	-1.34%	745,200
2026-05-01	126.82	129.97	116.86	120.80	-6.47%	1,336,100
2026-04-30	120.48	129.45	119.35	129.16	+6.96%	1,089,400
2026-04-29	125.44	125.72	117.23	120.75	-3.74%	491,400
2026-04-28	126.38	128.21	123.86	125.44	-0.41%	477,300
2026-04-27	122.38	128.90	120.24	125.96	+2.95%	572,500
2026-04-24	120.60	122.54	119.46	122.35	+0.73%	165,900
2026-04-23	120.78	122.48	119.42	121.46	-0.40%	220,700
2026-04-22	119.91	122.74	118.00	121.95	+2.58%	218,500
2026-04-21	124.73	124.89	118.77	118.88	-4.83%	494,400
2026-04-20	124.15	126.00	123.23	124.91	-0.33%	292,800
2026-04-17	124.99	128.12	124.59	125.32	+2.21%	398,100
2026-04-16	123.95	124.34	119.47	122.61	-1.45%	375,400
2026-04-15	122.27	126.08	121.64	124.41	+0.96%	271,000
2026-04-14	121.05	125.19	120.96	123.23	+2.31%	475,800
2026-04-13	115.06	120.46	114.53	120.45	+4.52%	384,500
2026-04-10	117.60	118.31	114.26	115.24	-2.47%	305,200
2026-04-09	118.98	120.87	116.81	118.16	-1.93%	348,300
2026-04-08	124.03	125.00	119.82	120.49	+1.57%	462,100
2026-04-07	116.47	119.24	114.55	118.63	+1.20%	384,800
2026-04-06	116.80	117.64	115.25	117.22	+0.36%	354,500
2026-04-02	115.57	119.49	112.98	116.80	-1.20%	344,800
2026-04-01	119.62	122.31	117.42	118.22	+0.17%	585,300
2026-03-31	115.05	119.24	113.33	118.02	+3.34%	421,900
2026-03-30	118.37	120.74	113.81	114.21	-3.29%	812,900
2026-03-27	121.62	122.47	117.01	118.10	-3.83%	463,900
2026-03-26	121.20	124.40	119.93	122.80	+0.83%	406,000
2026-03-25	120.00	122.51	118.86	121.79	+2.61%	636,800
2026-03-24	117.51	119.85	116.25	118.69	+0.47%	444,600
2026-03-23	119.65	121.23	117.64	118.14	+1.60%	513,300
2026-03-20	118.12	118.12	115.11	116.28	-1.27%	576,300
2026-03-19	117.55	119.94	115.64	117.78	+0.38%	336,000
2026-03-18	116.01	117.98	113.43	117.33	-0.17%	657,900
2026-03-17	113.95	117.78	113.85	117.53	+3.30%	893,300
2026-03-16	114.30	116.42	112.85	113.77	+0.68%	675,000
2026-03-13	115.00	116.53	112.31	113.00	-1.46%	649,400
2026-03-12	118.08	120.70	113.81	114.67	-4.15%	648,000
2026-03-11	120.73	122.66	119.50	119.64	-0.74%	510,400
2026-03-10	123.57	123.80	120.14	120.53	-2.60%	405,251
2026-03-09	121.62	124.23	119.75	123.75	+0.13%	523,650
2026-03-06	126.77	128.89	122.20	123.59	-2.65%	637,600
2026-03-05	127.09	128.99	125.28	126.95	-0.78%	773,700
2026-03-04	125.97	133.93	125.97	127.95	+1.67%	1,383,600
2026-03-03	125.37	128.53	119.48	125.85	-2.03%	593,000
2026-03-02	129.05	131.28	123.75	128.46	-3.96%	1,269,500
2026-02-27	137.74	141.46	132.07	133.75	-4.59%	708,500
2026-02-26	137.25	140.67	136.01	140.18	+3.15%	390,100
2026-02-25	136.64	138.29	133.46	135.90	-0.88%	507,400
2026-02-24	140.91	141.72	135.53	137.10	-2.92%	676,600
2026-02-23	148.13	148.18	138.03	141.22	-6.45%	943,500
2026-02-20	155.36	164.69	142.99	150.96	-4.98%	1,950,300
2026-02-19	154.03	159.64	151.46	158.88	+3.27%	794,300
2026-02-18	149.73	156.41	149.11	153.85	+3.73%	512,000
2026-02-17	143.54	149.85	142.51	148.32	+2.85%	509,000
2026-02-13	148.42	151.77	143.94	144.21	-2.83%	491,934
2026-02-12	153.51	157.28	147.71	148.41	-2.43%	710,325
2026-02-11	152.22	152.35	146.88	152.11	-0.07%	306,857
2026-02-10	149.47	153.81	147.28	152.22	+2.51%	443,263
2026-02-09	147.14	151.52	144.79	148.50	+1.39%	692,482
2026-02-06	148.50	150.31	146.10	146.47	-0.19%	893,358
2026-02-05	153.44	154.85	145.42	146.75	-3.75%	1,013,520
2026-02-04	161.45	161.45	149.44	152.46	-5.48%	925,135
2026-02-03	155.11	162.26	155.11	161.30	+3.58%	752,402
2026-02-02	153.59	160.99	150.90	155.73	+0.79%	519,048
2026-01-30	150.00	155.26	148.48	154.51	+3.70%	766,942
2026-01-29	152.00	153.42	148.14	148.99	-1.88%	751,051
2026-01-28	156.79	158.17	151.51	151.84	-3.01%	843,672
2026-01-27	160.31	162.07	153.05	156.56	-3.13%	998,066
2026-01-26	159.27	162.40	159.27	161.62	+0.80%	285,808
2026-01-23	162.61	164.25	158.90	160.34	-2.70%	411,336
2026-01-22	164.33	165.91	162.42	164.79	+0.70%	432,067
2026-01-21	166.74	166.99	162.33	163.65	-1.18%	432,734
2026-01-20	164.34	167.58	160.84	165.60	-0.93%	500,714
2026-01-16	169.98	173.48	164.41	167.16	-2.84%	762,255
2026-01-15	166.13	174.36	166.01	172.04	+5.39%	970,175
2026-01-14	156.61	165.41	153.80	163.24	+5.02%	1,435,697
2026-01-13	167.70	167.70	149.85	155.44	-8.02%	2,123,653
2026-01-12	176.28	179.83	157.00	168.99	-5.82%	1,454,170
2026-01-09	189.25	190.00	178.99	179.43	-5.19%	1,115,628
2026-01-08	187.05	189.25	186.01	189.25	+0.99%	162,282
2026-01-07	186.06	191.40	184.84	187.39	+1.30%	314,036
2026-01-06	184.61	187.77	183.64	184.98	+0.32%	277,551
2026-01-05	176.53	186.45	175.84	184.39	+5.23%	327,882
2026-01-02	176.97	178.04	173.46	175.22	-1.25%	174,495
2025-12-31	178.69	180.00	176.76	177.44	-0.63%	173,692
2025-12-30	177.69	178.96	177.24	178.57	-0.02%	202,229
2025-12-29	176.36	178.74	176.18	178.60	+1.13%	294,393
2025-12-26	177.40	178.14	175.99	176.60	+0.46%	273,741
2025-12-24	177.21	178.60	175.79	175.80	-1.49%	182,141
2025-12-23	179.33	180.40	176.89	178.45	-0.67%	537,005
2025-12-22	175.13	182.38	174.60	179.65	+3.15%	458,915
2025-12-19	168.74	178.06	168.74	174.17	+3.38%	822,608
2025-12-18	168.31	173.25	166.49	168.48	+0.66%	538,068
2025-12-17	167.93	170.47	167.00	167.38	-0.31%	305,758
2025-12-16	168.80	170.57	166.56	167.90	-0.65%	536,513
2025-12-15	168.58	172.65	168.13	169.00	+0.10%	456,846
2025-12-12	169.00	172.28	167.07	168.83	-0.16%	518,059
2025-12-11	173.45	174.42	169.08	169.10	-1.90%	525,567
2025-12-10	172.70	176.14	166.76	172.37	-0.73%	601,785
2025-12-09	173.91	177.32	172.54	173.63	+0.17%	363,232
2025-12-08	178.57	178.57	171.24	173.33	-2.83%	331,774
2025-12-05	180.90	181.51	176.45	178.37	-1.64%	401,111
2025-12-04	182.04	184.03	179.18	181.35	-0.92%	390,147
2025-12-03	181.18	187.98	179.63	183.04	+0.64%	339,904
2025-12-02	184.83	187.02	180.35	181.87	-0.48%	329,272
2025-12-01	183.92	186.87	181.57	182.74	-2.80%	356,566
2025-11-28	189.23	190.66	183.97	188.01	+0.72%	164,198
2025-11-26	188.30	192.47	186.02	186.66	-0.87%	309,355
2025-11-25	183.18	189.73	181.97	188.30	+2.78%	615,302
2025-11-24	179.85	187.25	178.66	183.21	+3.03%	649,350
2025-11-21	169.18	180.31	169.18	177.82	+4.78%	510,827
2025-11-20	170.58	174.33	167.95	169.70	+1.50%	546,017
2025-11-19	170.04	171.38	166.07	167.19	-1.46%	465,124
2025-11-18	167.28	174.66	164.51	169.67	+1.29%	551,278
2025-11-17	168.00	168.29	155.00	167.51	-1.94%	1,010,016
2025-11-14	166.64	171.09	162.35	170.82	+1.38%	601,999
2025-11-13	183.30	184.49	168.50	168.50	-5.93%	653,474
2025-11-12	177.99	181.38	177.38	179.12	+1.59%	656,118
2025-11-11	177.80	182.62	174.99	176.31	+0.01%	704,602
2025-11-10	175.81	179.03	171.75	176.30	+0.97%	419,891
2025-11-07	177.68	178.75	171.72	174.60	-1.58%	365,527
2025-11-06	180.51	183.39	173.70	177.40	-1.71%	374,600
2025-11-05	181.27	181.27	176.34	180.49	-0.34%	370,275
2025-11-04	182.68	185.04	177.74	181.10	-2.11%	501,784
2025-11-03	184.81	189.31	180.00	185.00	-1.23%	605,306
2025-10-31	207.44	212.00	185.90	187.30	+1.73%	1,384,918
2025-10-30	184.00	188.69	181.42	184.12	-0.63%	562,198
2025-10-29	183.53	190.86	183.53	185.29	+1.43%	456,224
2025-10-28	181.68	188.53	181.00	182.67	-0.02%	472,722
2025-10-27	180.24	183.77	179.93	182.71	+1.16%	262,639
2025-10-24	184.40	185.78	180.15	180.61	-0.91%	260,273
2025-10-23	176.74	183.47	175.60	182.27	+3.05%	344,348
2025-10-22	179.59	180.78	174.09	176.87	-0.74%	410,794
2025-10-21	182.25	182.35	176.53	178.18	-2.23%	360,558
2025-10-20	182.36	183.25	177.47	182.25	+0.25%	188,120

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+11.85%）。最弱月份：2月（-6.47%）。基於2年每日數據（2025–2026）。

1月+4.94%
2月-6.47%
3月-6.09%
4月+4.63%
5月+11.84%
6月+9.21%
7月-4.93%
8月-0.78%
9月-3.29%
10月+11.85%
11月+1.63%
12月-2.90%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

iRhythm Technologies Inc（IRTC）最新收盤價是多少？

2026-10-16 收於 108.66，來自Closelook數據湖的每日價格紀錄。

IRTC 的52週最高價和最低價是多少？

過去52週最高 212.00、最低 100.70（截至 2026-10-16）。

iRhythm Technologies Inc 歷史上最強和最弱的月份是哪個？

歷史上，IRTC 最強的日曆月份是10月（平均 +11.85%），最弱的是2月（平均 -6.47%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。