IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
51.50
-0.46 (-0.89%)
At close: Apr 16, 2025, 4:00 PM
51.50
0.00 (0.00%)
After-hours: Apr 17, 2025, 9:17 AM EDT
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.81 | 52.44 | 51.12 | 51.77 | 51.77 | -0.37% | 32,073 |
| Apr 16, 2025 | 51.95 | 52.10 | 50.63 | 51.96 | 51.96 | - | 27,577 |
| Apr 15, 2025 | 52.46 | 52.95 | 51.25 | 51.96 | 51.96 | -2.02% | 31,841 |
| Apr 14, 2025 | 53.02 | 53.06 | 50.12 | 53.03 | 53.03 | 1.42% | 47,182 |
| Apr 11, 2025 | 50.50 | 52.53 | 49.28 | 52.29 | 52.29 | 4.37% | 57,725 |
| Apr 10, 2025 | 51.10 | 51.10 | 48.99 | 50.10 | 50.10 | -3.21% | 24,558 |
| Apr 9, 2025 | 48.20 | 53.01 | 47.48 | 51.76 | 51.76 | 6.35% | 55,588 |
| Apr 8, 2025 | 50.20 | 50.62 | 47.99 | 48.67 | 48.67 | -1.42% | 44,097 |
| Apr 7, 2025 | 48.38 | 51.75 | 47.85 | 49.37 | 49.37 | -1.10% | 50,716 |
| Apr 4, 2025 | 50.16 | 50.16 | 48.56 | 49.92 | 49.92 | -2.80% | 43,214 |
| Apr 3, 2025 | 52.03 | 52.87 | 50.81 | 51.36 | 51.36 | -4.18% | 25,904 |
| Apr 2, 2025 | 52.85 | 53.60 | 52.66 | 53.60 | 53.60 | 0.28% | 22,775 |
| Apr 1, 2025 | 52.48 | 54.10 | 52.16 | 53.45 | 53.45 | 1.85% | 27,582 |
| Mar 31, 2025 | 51.83 | 52.71 | 51.16 | 52.48 | 52.48 | 0.13% | 56,011 |
| Mar 28, 2025 | 53.13 | 53.90 | 52.03 | 52.41 | 52.41 | -1.82% | 31,511 |
| Mar 27, 2025 | 52.97 | 53.61 | 52.69 | 53.38 | 53.38 | 1.14% | 28,971 |
| Mar 26, 2025 | 52.59 | 53.07 | 51.75 | 52.78 | 52.78 | -0.34% | 52,549 |
| Mar 25, 2025 | 52.76 | 53.18 | 52.44 | 52.96 | 52.96 | 0.19% | 27,431 |
| Mar 24, 2025 | 52.83 | 53.07 | 52.26 | 52.86 | 52.86 | 1.01% | 33,754 |
| Mar 21, 2025 | 52.00 | 52.59 | 51.50 | 52.33 | 52.33 | -0.32% | 64,343 |
| Mar 20, 2025 | 52.46 | 53.36 | 51.81 | 52.50 | 52.50 | -0.66% | 16,393 |
| Mar 19, 2025 | 51.96 | 52.93 | 51.73 | 52.85 | 52.85 | 1.54% | 35,678 |
| Mar 18, 2025 | 52.00 | 52.43 | 51.51 | 52.05 | 52.05 | -0.10% | 24,971 |
| Mar 17, 2025 | 52.13 | 53.39 | 51.90 | 52.10 | 52.10 | -0.67% | 29,383 |
| Mar 14, 2025 | 51.84 | 52.51 | 51.20 | 52.45 | 52.45 | 1.96% | 31,240 |
| Mar 13, 2025 | 53.23 | 53.23 | 50.61 | 51.44 | 51.44 | -2.65% | 21,808 |
| Mar 12, 2025 | 52.80 | 53.21 | 51.26 | 52.84 | 52.84 | 1.01% | 75,065 |
| Mar 11, 2025 | 52.09 | 53.03 | 51.50 | 52.31 | 52.31 | 0.63% | 32,324 |
| Mar 10, 2025 | 51.63 | 52.49 | 50.79 | 51.98 | 51.98 | -0.44% | 47,390 |
| Mar 7, 2025 | 52.63 | 52.66 | 51.45 | 52.21 | 52.21 | -0.34% | 30,453 |
| Mar 6, 2025 | 52.89 | 53.53 | 52.34 | 52.39 | 52.39 | -1.34% | 28,601 |
| Mar 5, 2025 | 53.31 | 53.71 | 52.78 | 53.10 | 53.10 | -0.26% | 33,494 |
| Mar 4, 2025 | 53.00 | 53.54 | 52.18 | 53.24 | 53.24 | -0.09% | 44,672 |
| Mar 3, 2025 | 54.34 | 54.95 | 52.79 | 53.29 | 53.29 | -1.15% | 34,507 |
| Feb 28, 2025 | 54.15 | 54.15 | 52.86 | 53.91 | 53.91 | 0.02% | 47,861 |
| Feb 27, 2025 | 55.55 | 55.55 | 53.76 | 53.90 | 53.90 | -3.23% | 49,292 |
| Feb 26, 2025 | 54.38 | 56.10 | 54.38 | 55.70 | 55.70 | 2.00% | 25,367 |
| Feb 25, 2025 | 54.96 | 55.27 | 53.70 | 54.61 | 54.61 | -0.96% | 46,122 |
| Feb 24, 2025 | 56.66 | 56.71 | 55.14 | 55.14 | 55.14 | -1.96% | 28,336 |
| Feb 21, 2025 | 57.58 | 58.02 | 55.90 | 56.24 | 56.07 | -1.58% | 51,919 |
| Feb 20, 2025 | 56.58 | 57.60 | 56.07 | 57.14 | 56.96 | 0.70% | 39,179 |
| Feb 19, 2025 | 56.27 | 57.36 | 55.57 | 56.74 | 56.57 | -0.40% | 29,235 |
| Feb 18, 2025 | 55.35 | 57.13 | 55.17 | 56.97 | 56.80 | 3.15% | 50,139 |
| Feb 14, 2025 | 55.40 | 56.07 | 54.98 | 55.23 | 55.06 | -0.32% | 51,661 |
| Feb 13, 2025 | 57.96 | 58.00 | 49.56 | 55.41 | 55.24 | -8.39% | 106,460 |
| Feb 12, 2025 | 60.16 | 61.59 | 60.16 | 60.48 | 60.29 | -1.14% | 66,076 |
| Feb 11, 2025 | 60.17 | 61.50 | 60.17 | 61.18 | 60.99 | 1.38% | 42,102 |
| Feb 10, 2025 | 60.16 | 60.82 | 59.90 | 60.35 | 60.17 | 0.33% | 51,924 |
| Feb 7, 2025 | 61.39 | 62.25 | 60.06 | 60.15 | 59.97 | -1.97% | 31,970 |
| Feb 6, 2025 | 63.00 | 63.06 | 61.15 | 61.36 | 61.17 | -2.09% | 32,884 |