IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	61,404
Jan 28, 2026	99.42	99.45	96.48	97.92	97.92	-1.92%	62,663
Jan 27, 2026	100.10	101.32	96.46	99.84	99.84	-0.26%	40,568
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%	58,579
Jan 22, 2026	102.77	104.93	102.77	103.89	103.89	0.65%	65,179
Jan 21, 2026	103.75	104.04	102.35	103.22	103.22	0.23%	94,257
Jan 20, 2026	100.75	103.18	100.27	102.98	102.98	0.96%	60,136
Jan 16, 2026	102.67	103.06	101.85	102.00	102.00	-0.56%	67,343
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%	88,140
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
Dec 8, 2025	95.66	98.24	94.73	95.48	94.99	0.96%	71,897
Dec 5, 2025	94.11	94.90	92.96	94.57	94.08	0.69%	45,696
Dec 4, 2025	93.18	94.33	91.26	93.92	93.44	0.79%	76,288
Dec 3, 2025	92.47	94.74	92.09	93.18	92.70	1.22%	69,215
Dec 2, 2025	92.96	93.45	91.46	92.06	91.58	-0.27%	77,904
Dec 1, 2025	93.00	93.25	92.18	92.31	91.83	-0.98%	118,977
Nov 28, 2025	93.00	93.43	92.06	93.22	92.74	0.42%	24,319
Nov 26, 2025	92.22	93.05	91.50	92.83	92.35	0.65%	63,679
Nov 25, 2025	91.01	92.50	89.83	92.23	91.75	2.13%	122,699
Nov 24, 2025	89.71	91.06	88.75	90.31	89.84	0.88%	104,269
Nov 21, 2025	87.50	89.81	87.50	89.52	89.06	2.30%	84,950
Nov 20, 2025	87.80	88.78	86.28	87.51	87.06	1.06%	61,202
Nov 19, 2025	86.00	86.96	84.97	86.59	86.14	0.48%	74,888
Nov 18, 2025	85.40	86.39	84.13	86.18	85.74	0.89%	69,349