IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
60.24
-0.12 (-0.20%)
Jun 6, 2025, 2:25 PM - Market open
IRADIMED CORPORATION Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 61.15 | 61.32 | 60.27 | 60.27 | - | -0.15% | 7,238 |
Jun 5, 2025 | 60.67 | 61.22 | 60.09 | 60.36 | 60.36 | -0.69% | 58,418 |
Jun 4, 2025 | 60.07 | 61.62 | 59.80 | 60.78 | 60.78 | 1.66% | 48,537 |
Jun 3, 2025 | 58.04 | 60.14 | 56.77 | 59.79 | 59.79 | 3.46% | 51,659 |
Jun 2, 2025 | 57.38 | 58.27 | 55.50 | 57.79 | 57.79 | -0.16% | 76,983 |
May 30, 2025 | 57.62 | 58.35 | 57.15 | 57.88 | 57.88 | -0.45% | 59,181 |
May 29, 2025 | 53.89 | 59.05 | 53.41 | 58.14 | 58.14 | 12.54% | 98,593 |
May 28, 2025 | 52.45 | 52.94 | 51.34 | 51.66 | 51.66 | -1.69% | 27,126 |
May 27, 2025 | 51.53 | 52.69 | 51.26 | 52.55 | 52.55 | 2.86% | 24,902 |
May 23, 2025 | 51.71 | 51.89 | 50.88 | 51.09 | 51.09 | -2.28% | 27,862 |
May 22, 2025 | 52.76 | 53.53 | 52.14 | 52.28 | 52.28 | -1.75% | 20,816 |
May 21, 2025 | 53.01 | 54.79 | 52.50 | 53.21 | 53.21 | -0.15% | 30,874 |
May 20, 2025 | 54.00 | 54.64 | 51.55 | 53.29 | 53.29 | -1.70% | 21,437 |
May 19, 2025 | 53.02 | 54.52 | 52.99 | 54.21 | 54.04 | 0.56% | 24,481 |
May 16, 2025 | 53.70 | 54.64 | 53.23 | 53.91 | 53.74 | 0.09% | 49,113 |
May 15, 2025 | 52.12 | 53.86 | 52.12 | 53.86 | 53.69 | 3.76% | 21,831 |
May 14, 2025 | 52.90 | 52.90 | 51.63 | 51.91 | 51.75 | -2.48% | 34,943 |
May 13, 2025 | 52.88 | 53.40 | 52.78 | 53.23 | 53.06 | 1.26% | 22,629 |
May 12, 2025 | 53.39 | 53.49 | 52.50 | 52.57 | 52.40 | 1.37% | 25,146 |
May 9, 2025 | 52.51 | 53.08 | 51.70 | 51.86 | 51.70 | -1.54% | 24,445 |
May 8, 2025 | 51.52 | 52.74 | 51.24 | 52.67 | 52.50 | 3.25% | 42,769 |
May 7, 2025 | 51.43 | 51.82 | 50.61 | 51.01 | 50.85 | -0.02% | 37,464 |
May 6, 2025 | 51.72 | 51.74 | 50.31 | 51.02 | 50.86 | -2.45% | 34,199 |
May 5, 2025 | 53.88 | 53.88 | 51.77 | 52.30 | 52.13 | -2.19% | 37,965 |
May 2, 2025 | 53.37 | 53.53 | 52.74 | 53.47 | 53.30 | 1.00% | 27,389 |
May 1, 2025 | 52.55 | 53.68 | 50.80 | 52.94 | 52.77 | 1.01% | 35,640 |
Apr 30, 2025 | 53.12 | 53.47 | 51.96 | 52.41 | 52.24 | -2.40% | 37,757 |
Apr 29, 2025 | 53.05 | 54.14 | 53.00 | 53.70 | 53.53 | 1.28% | 20,064 |
Apr 28, 2025 | 53.27 | 54.09 | 52.58 | 53.02 | 52.85 | -0.56% | 24,675 |
Apr 25, 2025 | 52.81 | 53.64 | 50.62 | 53.32 | 53.15 | 0.36% | 28,235 |
Apr 24, 2025 | 50.00 | 53.61 | 50.00 | 53.13 | 52.96 | 0.76% | 34,431 |
Apr 23, 2025 | 52.78 | 53.85 | 52.10 | 52.73 | 52.56 | 1.23% | 37,254 |
Apr 22, 2025 | 51.13 | 52.67 | 50.65 | 52.09 | 51.92 | 2.58% | 33,539 |
Apr 21, 2025 | 51.20 | 52.11 | 50.14 | 50.78 | 50.62 | -1.91% | 34,963 |
Apr 17, 2025 | 51.81 | 52.44 | 51.12 | 51.77 | 51.61 | -0.37% | 32,073 |
Apr 16, 2025 | 51.95 | 52.10 | 50.63 | 51.96 | 51.80 | - | 27,577 |
Apr 15, 2025 | 52.46 | 52.95 | 51.25 | 51.96 | 51.80 | -2.02% | 31,841 |
Apr 14, 2025 | 53.02 | 53.06 | 50.12 | 53.03 | 52.86 | 1.42% | 47,182 |
Apr 11, 2025 | 50.50 | 52.53 | 49.28 | 52.29 | 52.12 | 4.37% | 57,725 |
Apr 10, 2025 | 51.10 | 51.10 | 48.99 | 50.10 | 49.94 | -3.21% | 24,558 |
Apr 9, 2025 | 48.20 | 53.01 | 47.48 | 51.76 | 51.60 | 6.35% | 55,588 |
Apr 8, 2025 | 50.20 | 50.62 | 47.99 | 48.67 | 48.52 | -1.42% | 44,097 |
Apr 7, 2025 | 48.38 | 51.75 | 47.85 | 49.37 | 49.21 | -1.10% | 50,716 |
Apr 4, 2025 | 50.16 | 50.16 | 48.56 | 49.92 | 49.76 | -2.80% | 43,214 |
Apr 3, 2025 | 52.03 | 52.87 | 50.81 | 51.36 | 51.20 | -4.18% | 25,904 |
Apr 2, 2025 | 52.85 | 53.60 | 52.66 | 53.60 | 53.43 | 0.28% | 22,775 |
Apr 1, 2025 | 52.48 | 54.10 | 52.16 | 53.45 | 53.28 | 1.85% | 27,582 |
Mar 31, 2025 | 51.83 | 52.71 | 51.16 | 52.48 | 52.31 | 0.13% | 56,011 |
Mar 28, 2025 | 53.13 | 53.90 | 52.03 | 52.41 | 52.24 | -1.82% | 31,511 |
Mar 27, 2025 | 52.97 | 53.61 | 52.69 | 53.38 | 53.21 | 1.14% | 28,971 |