IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
71.76
+0.52 (0.73%)
At close: Oct 6, 2025, 4:00 PM EDT
70.37
-1.39 (-1.94%)
After-hours: Oct 6, 2025, 4:27 PM EDT

IRADIMED CORPORATION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202571.9572.5170.8071.7671.760.73%55,929
Oct 3, 202570.8273.3770.8271.2471.240.23%30,650
Oct 2, 202570.3771.2669.4771.0871.080.94%43,572
Oct 1, 202570.7171.1468.6870.4270.42-1.04%58,060
Sep 30, 202569.8471.2467.8471.1671.161.56%41,325
Sep 29, 202570.2370.7369.6270.0770.07-0.28%32,513
Sep 26, 202568.9970.3068.8070.2770.272.51%60,474
Sep 25, 202569.5069.8068.2568.5568.55-2.39%45,579
Sep 24, 202571.4271.4269.6970.2370.23-1.87%45,338
Sep 23, 202571.0872.5570.5671.5771.571.22%63,871
Sep 22, 202571.1871.1970.3770.7170.710.27%56,480
Sep 19, 202572.5072.5070.0770.5270.52-2.56%154,400
Sep 18, 202570.7673.4070.2372.3872.382.28%48,825
Sep 17, 202571.7772.4070.4970.7670.76-0.98%44,761
Sep 16, 202571.2371.8571.2171.4671.46-0.21%30,835
Sep 15, 202571.2173.1171.0071.6171.610.48%39,081
Sep 12, 202573.6873.6971.1871.2771.27-4.04%39,317
Sep 11, 202571.6774.4371.6774.2774.273.85%73,211
Sep 10, 202571.7571.9271.0071.5271.52-0.51%38,834
Sep 9, 202572.0972.1571.4871.8971.890.06%23,769
Sep 8, 202572.2972.7571.5971.8571.85-0.19%22,830
Sep 5, 202572.3973.1071.3971.9971.99-0.21%22,289
Sep 4, 202571.7772.1471.0872.1472.142.18%24,382
Sep 3, 202571.4372.1870.0970.6070.60-1.43%46,951
Sep 2, 202571.6372.7171.3671.6371.63-1.13%26,659
Aug 29, 202573.4273.4271.5072.4472.44-0.79%23,747
Aug 28, 202574.0074.0072.5673.0273.02-1.12%38,797
Aug 27, 202572.6473.9872.2273.8573.851.60%34,471
Aug 26, 202571.3073.3271.3072.6972.691.66%53,257
Aug 25, 202572.0672.7171.0171.5071.50-1.60%65,570
Aug 22, 202570.7473.0070.7472.6672.663.02%86,846
Aug 21, 202569.8571.1069.8570.5370.531.02%29,133
Aug 20, 202570.4070.7469.4469.8269.82-0.26%40,408
Aug 19, 202569.7771.0669.7770.0070.00-0.16%45,586
Aug 18, 202570.0970.8770.0070.1170.11-0.38%41,123
Aug 15, 202570.5870.8269.8870.3870.210.33%51,125
Aug 14, 202570.5871.4269.4470.1569.98-1.20%72,086
Aug 13, 202573.1673.4770.8271.0070.83-2.74%130,468
Aug 12, 202570.0073.2969.7073.0072.824.29%44,310
Aug 11, 202570.0070.5869.3170.0069.830.10%34,633
Aug 8, 202569.0069.9768.7069.9369.761.39%28,321
Aug 7, 202570.4370.4367.5168.9768.80-1.92%50,732
Aug 6, 202569.3171.0069.0570.3270.151.08%56,629
Aug 5, 202570.6971.0068.0769.5769.40-1.58%90,379
Aug 4, 202566.7871.9266.7870.6970.526.83%128,146
Aug 1, 202562.7766.5059.0066.1766.0113.42%108,466
Jul 31, 202557.8659.0657.8358.3458.20-0.05%74,229
Jul 30, 202558.7358.7357.5858.3758.230.99%41,262
Jul 29, 202557.7258.5157.5357.8057.661.21%29,581
Jul 28, 202556.1558.0856.1557.1156.971.40%30,634