IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	101.27	104.06	100.97	103.56	103.56	2.68%	84,423
Feb 19, 2026	101.12	102.25	100.03	100.86	100.86	-0.57%	79,428
Feb 18, 2026	100.50	102.47	99.82	101.44	101.44	0.81%	55,276
Feb 17, 2026	100.27	104.17	100.03	100.63	100.63	0.82%	48,777
Feb 13, 2026	99.36	102.34	99.36	99.81	99.81	-0.03%	57,711
Feb 12, 2026	103.64	105.10	98.90	99.84	99.84	-3.14%	52,766
Feb 11, 2026	106.47	107.55	102.48	103.08	103.08	-1.97%	71,225
Feb 10, 2026	99.32	107.90	99.32	105.15	105.15	9.57%	132,135
Feb 9, 2026	96.71	97.32	95.75	95.97	95.97	-	48,255
Feb 6, 2026	95.85	96.74	94.85	95.97	95.97	1.51%	77,664
Feb 5, 2026	93.84	95.43	93.81	94.54	94.54	0.74%	78,558
Feb 4, 2026	97.92	99.46	93.33	93.85	93.85	-4.22%	115,475
Feb 3, 2026	99.19	100.00	96.27	97.98	97.98	-1.03%	55,681
Feb 2, 2026	97.88	100.44	97.50	99.00	99.00	1.14%	75,802
Jan 30, 2026	98.16	99.36	97.49	97.88	97.88	-1.31%	66,134
Jan 29, 2026	97.95	99.18	96.73	99.18	99.18	1.29%	62,491
Jan 28, 2026	99.42	99.45	96.48	97.92	97.92	-1.92%	62,673
Jan 27, 2026	100.10	101.32	96.46	99.84	99.84	-0.26%	40,569
Jan 26, 2026	101.13	102.59	100.07	100.10	100.10	-0.75%	71,058
Jan 23, 2026	104.01	104.01	99.57	100.86	100.86	-2.92%	58,582
Jan 22, 2026	102.77	104.93	102.77	103.89	103.89	0.65%	65,184
Jan 21, 2026	103.75	104.04	102.35	103.22	103.22	0.23%	104,293
Jan 20, 2026	100.75	103.18	100.27	102.98	102.98	0.96%	60,144
Jan 16, 2026	102.67	103.06	101.85	102.00	102.00	-0.56%	67,570
Jan 15, 2026	102.05	103.05	100.56	102.57	102.57	1.02%	52,158
Jan 14, 2026	98.61	102.28	97.64	101.53	101.53	2.30%	88,143
Jan 13, 2026	97.60	99.54	97.38	99.25	99.25	1.38%	72,289
Jan 12, 2026	98.95	99.75	96.67	97.90	97.90	-1.06%	52,828
Jan 9, 2026	99.93	100.39	98.78	98.95	98.95	-1.05%	76,001
Jan 8, 2026	98.16	100.22	98.11	100.00	100.00	1.69%	83,386
Jan 7, 2026	97.72	99.19	97.39	98.34	98.34	0.28%	79,467
Jan 6, 2026	98.18	99.75	97.49	98.07	98.07	-0.23%	107,113
Jan 5, 2026	94.97	100.01	94.54	98.30	98.30	2.93%	164,717
Jan 2, 2026	97.27	97.43	95.33	95.50	95.50	-1.83%	120,304
Dec 31, 2025	97.44	97.97	96.91	97.28	97.28	-0.50%	101,676
Dec 30, 2025	97.52	98.10	97.14	97.77	97.77	0.03%	40,336
Dec 29, 2025	97.58	98.53	97.14	97.74	97.74	0.30%	54,949
Dec 26, 2025	97.06	98.30	96.97	97.45	97.45	0.40%	40,865
Dec 24, 2025	97.00	97.89	96.81	97.06	97.06	0.48%	32,490
Dec 23, 2025	96.54	96.92	95.79	96.60	96.60	-0.55%	51,420
Dec 22, 2025	97.35	98.24	90.92	97.13	97.13	-0.06%	86,656
Dec 19, 2025	96.09	97.56	94.80	97.19	97.19	0.88%	132,629
Dec 18, 2025	94.24	96.47	94.24	96.34	96.34	2.47%	80,022
Dec 17, 2025	96.56	97.39	93.06	94.02	94.02	-2.94%	182,284
Dec 16, 2025	97.19	98.37	96.63	96.87	96.37	-0.15%	78,619
Dec 15, 2025	96.84	97.56	96.20	97.02	96.52	0.82%	137,291
Dec 12, 2025	97.38	97.38	95.49	96.23	95.73	-1.18%	64,853
Dec 11, 2025	97.61	98.44	94.94	97.38	96.88	0.19%	66,912
Dec 10, 2025	96.69	97.70	96.20	97.20	96.70	0.45%	129,848
Dec 9, 2025	95.50	96.95	95.50	96.76	96.26	1.34%	56,738