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