IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	52.41	52.41	50.78	51.59	-	-2.37%	12,625
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
Feb 5, 2025	61.86	63.29	61.24	62.67	62.48	2.35%	67,843
Feb 4, 2025	59.06	61.48	58.61	61.23	61.04	3.17%	55,855
Feb 3, 2025	58.79	60.19	57.96	59.35	59.17	0.24%	29,200
Jan 31, 2025	60.05	60.45	59.13	59.21	59.03	-1.82%	30,727
Jan 30, 2025	60.56	61.09	59.87	60.31	60.13	0.77%	28,740
Jan 29, 2025	60.60	61.01	59.63	59.85	59.67	-1.40%	34,071
Jan 28, 2025	59.99	61.24	59.99	60.70	60.51	1.28%	23,632
Jan 27, 2025	60.04	60.86	59.77	59.93	59.75	-0.91%	48,956
Jan 24, 2025	60.30	60.51	59.26	60.48	60.29	0.23%	23,552
Jan 23, 2025	59.60	60.50	59.25	60.34	60.16	1.72%	34,812
Jan 22, 2025	60.47	60.82	59.28	59.32	59.14	-1.67%	23,819
Jan 21, 2025	59.36	61.00	59.36	60.33	60.15	1.96%	32,586
Jan 17, 2025	58.93	59.18	56.36	59.17	58.99	1.39%	50,168
Jan 16, 2025	58.70	59.31	58.05	58.36	58.18	-0.71%	33,831
Jan 15, 2025	58.12	59.26	58.03	58.78	58.60	2.19%	52,375
Jan 14, 2025	56.91	57.99	56.10	57.52	57.34	1.79%	29,729
Jan 13, 2025	56.44	56.84	55.99	56.51	56.34	-0.14%	32,978
Jan 10, 2025	58.10	58.10	55.36	56.59	56.42	-2.78%	63,797
Jan 8, 2025	56.24	58.41	56.24	58.21	58.03	2.65%	64,950
Jan 7, 2025	56.26	56.99	55.35	56.71	56.54	0.39%	47,095
Jan 6, 2025	56.10	57.00	55.70	56.49	56.32	1.75%	24,239
Jan 3, 2025	54.92	55.77	54.50	55.52	55.35	1.06%	29,222
Jan 2, 2025	55.15	55.38	54.22	54.94	54.77	-0.11%	28,512
Dec 31, 2024	55.44	55.44	54.60	55.00	54.83	-0.16%	21,902
Dec 30, 2024	54.54	55.37	53.37	55.09	54.92	0.77%	28,235