IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
92.23
+1.92 (2.13%)
Nov 25, 2025, 4:00 PM EST - Market closed
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 91.01 | 92.50 | 89.83 | 92.23 | 92.23 | 2.13% | 122,699 |
| Nov 24, 2025 | 89.71 | 91.06 | 88.75 | 90.31 | 90.31 | 0.88% | 104,217 |
| Nov 21, 2025 | 87.50 | 89.81 | 87.50 | 89.52 | 89.52 | 2.30% | 84,946 |
| Nov 20, 2025 | 87.80 | 88.78 | 86.28 | 87.51 | 87.51 | 1.06% | 61,202 |
| Nov 19, 2025 | 86.00 | 86.96 | 84.97 | 86.59 | 86.59 | 0.48% | 74,888 |
| Nov 18, 2025 | 85.40 | 86.39 | 84.13 | 86.18 | 86.18 | 0.89% | 69,349 |
| Nov 17, 2025 | 83.75 | 85.85 | 83.25 | 85.42 | 85.42 | 1.27% | 68,598 |
| Nov 14, 2025 | 84.10 | 84.96 | 82.64 | 84.35 | 84.35 | -0.18% | 36,128 |
| Nov 13, 2025 | 85.55 | 86.91 | 84.05 | 84.50 | 84.33 | -2.23% | 48,725 |
| Nov 12, 2025 | 84.50 | 87.26 | 84.19 | 86.43 | 86.26 | 2.11% | 41,688 |
| Nov 11, 2025 | 85.99 | 85.99 | 84.06 | 84.64 | 84.47 | -1.66% | 44,975 |
| Nov 10, 2025 | 84.50 | 86.46 | 83.39 | 86.07 | 85.90 | 2.06% | 75,247 |
| Nov 7, 2025 | 84.77 | 84.77 | 82.85 | 84.33 | 84.16 | -0.34% | 43,493 |
| Nov 6, 2025 | 84.78 | 86.43 | 83.68 | 84.62 | 84.45 | -0.40% | 93,473 |
| Nov 5, 2025 | 86.73 | 86.73 | 82.83 | 84.96 | 84.79 | -2.05% | 126,180 |
| Nov 4, 2025 | 84.11 | 87.88 | 80.55 | 86.74 | 86.56 | 3.12% | 230,792 |
| Nov 3, 2025 | 82.25 | 85.00 | 77.73 | 84.11 | 83.94 | 9.50% | 152,068 |
| Oct 31, 2025 | 76.54 | 78.22 | 76.42 | 76.81 | 76.66 | 0.51% | 59,153 |
| Oct 30, 2025 | 78.29 | 78.55 | 75.75 | 76.42 | 76.27 | -2.41% | 61,063 |
| Oct 29, 2025 | 79.08 | 80.47 | 77.44 | 78.31 | 78.15 | -1.85% | 83,451 |
| Oct 28, 2025 | 77.80 | 80.65 | 76.65 | 79.79 | 79.63 | 2.65% | 108,529 |
| Oct 27, 2025 | 79.36 | 80.59 | 76.38 | 77.73 | 77.57 | -0.94% | 101,162 |
| Oct 24, 2025 | 78.80 | 79.14 | 77.67 | 78.47 | 78.31 | 0.67% | 62,817 |
| Oct 23, 2025 | 77.02 | 78.44 | 76.77 | 77.95 | 77.79 | 0.48% | 70,541 |
| Oct 22, 2025 | 75.88 | 78.06 | 75.58 | 77.58 | 77.42 | 2.77% | 83,265 |
| Oct 21, 2025 | 74.79 | 76.57 | 73.99 | 75.49 | 75.34 | 1.07% | 36,583 |
| Oct 20, 2025 | 73.69 | 74.80 | 73.25 | 74.69 | 74.54 | 1.72% | 34,167 |
| Oct 17, 2025 | 75.96 | 75.96 | 73.02 | 73.43 | 73.28 | -3.45% | 41,462 |
| Oct 16, 2025 | 73.69 | 76.59 | 73.10 | 76.05 | 75.90 | 3.96% | 63,437 |
| Oct 15, 2025 | 73.20 | 74.38 | 72.45 | 73.15 | 73.00 | -0.12% | 39,079 |
| Oct 14, 2025 | 72.30 | 73.98 | 71.34 | 73.24 | 73.09 | 1.15% | 34,787 |
| Oct 13, 2025 | 73.01 | 74.78 | 71.64 | 72.41 | 72.26 | 1.02% | 66,949 |
| Oct 10, 2025 | 75.33 | 75.41 | 71.44 | 71.68 | 71.54 | -4.96% | 65,042 |
| Oct 9, 2025 | 77.14 | 78.38 | 75.20 | 75.42 | 75.27 | -1.89% | 65,577 |
| Oct 8, 2025 | 75.06 | 77.88 | 75.06 | 76.87 | 76.72 | 3.36% | 114,374 |
| Oct 7, 2025 | 71.49 | 75.14 | 71.49 | 74.37 | 74.22 | 3.64% | 76,637 |
| Oct 6, 2025 | 71.95 | 72.51 | 70.80 | 71.76 | 71.62 | 0.73% | 55,929 |
| Oct 3, 2025 | 70.82 | 73.37 | 70.82 | 71.24 | 71.10 | 0.23% | 30,650 |
| Oct 2, 2025 | 70.37 | 71.26 | 69.47 | 71.08 | 70.94 | 0.94% | 43,572 |
| Oct 1, 2025 | 70.71 | 71.14 | 68.68 | 70.42 | 70.28 | -1.04% | 58,060 |
| Sep 30, 2025 | 69.84 | 71.24 | 67.84 | 71.16 | 71.02 | 1.56% | 41,325 |
| Sep 29, 2025 | 70.23 | 70.73 | 69.62 | 70.07 | 69.93 | -0.28% | 32,513 |
| Sep 26, 2025 | 68.99 | 70.30 | 68.80 | 70.27 | 70.13 | 2.51% | 60,474 |
| Sep 25, 2025 | 69.50 | 69.80 | 68.25 | 68.55 | 68.41 | -2.39% | 45,579 |
| Sep 24, 2025 | 71.42 | 71.42 | 69.69 | 70.23 | 70.09 | -1.87% | 45,338 |
| Sep 23, 2025 | 71.08 | 72.55 | 70.56 | 71.57 | 71.43 | 1.22% | 63,871 |
| Sep 22, 2025 | 71.18 | 71.19 | 70.37 | 70.71 | 70.57 | 0.27% | 56,480 |
| Sep 19, 2025 | 72.50 | 72.50 | 70.07 | 70.52 | 70.38 | -2.56% | 154,400 |
| Sep 18, 2025 | 70.76 | 73.40 | 70.23 | 72.38 | 72.23 | 2.28% | 48,825 |
| Sep 17, 2025 | 71.77 | 72.40 | 70.49 | 70.76 | 70.62 | -0.98% | 44,761 |