IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
78.31
-1.48 (-1.85%)
Oct 29, 2025, 4:00 PM EDT - Market closed

IRADIMED CORPORATION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202579.0880.4777.4478.3178.31-1.85%83,436
Oct 28, 202577.8080.6576.6579.7979.792.65%108,529
Oct 27, 202579.3680.5976.3877.7377.73-0.94%101,162
Oct 24, 202578.8079.1477.6778.4778.470.67%62,817
Oct 23, 202577.0278.4476.7777.9577.950.48%70,541
Oct 22, 202575.8878.0675.5877.5877.582.77%83,265
Oct 21, 202574.7976.5773.9975.4975.491.07%36,583
Oct 20, 202573.6974.8073.2574.6974.691.72%34,167
Oct 17, 202575.9675.9673.0273.4373.43-3.45%41,462
Oct 16, 202573.6976.5973.1076.0576.053.96%63,437
Oct 15, 202573.2074.3872.4573.1573.15-0.12%39,079
Oct 14, 202572.3073.9871.3473.2473.241.15%34,787
Oct 13, 202573.0174.7871.6472.4172.411.02%66,949
Oct 10, 202575.3375.4171.4471.6871.68-4.96%65,042
Oct 9, 202577.1478.3875.2075.4275.42-1.89%65,577
Oct 8, 202575.0677.8875.0676.8776.873.36%114,374
Oct 7, 202571.4975.1471.4974.3774.373.64%76,637
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