Skip to main content
logo
IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
96.87
-0.15 (-0.15%)
Dec 16, 2025, 4:00 PM EST - Market closed

IRADIMED CORPORATION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202597.1998.3796.6396.8796.37-0.15%78,618
Dec 15, 202596.8497.5696.2097.0296.520.82%137,291
Dec 12, 202597.3897.3895.4996.2395.73-1.18%64,853
Dec 11, 202597.6198.4494.9497.3896.880.19%66,912
Dec 10, 202596.6997.7096.2097.2096.700.45%129,848
Dec 9, 202595.5096.9595.5096.7696.261.34%56,738
Dec 8, 202595.6698.2494.7395.4894.990.96%71,897
Dec 5, 202594.1194.9092.9694.5794.080.69%45,696
Dec 4, 202593.1894.3391.2693.9293.440.79%76,288
Dec 3, 202592.4794.7492.0993.1892.701.22%69,215
Dec 2, 202592.9693.4591.4692.0691.58-0.27%77,904
Dec 1, 202593.0093.2592.1892.3191.83-0.98%118,977
Nov 28, 202593.0093.4392.0693.2292.740.42%24,319
Nov 26, 202592.2293.0591.5092.8392.350.65%63,679
Nov 25, 202591.0192.5089.8392.2391.752.13%122,699
Nov 24, 202589.7191.0688.7590.3189.840.88%104,269
Nov 21, 202587.5089.8187.5089.5289.062.30%84,950
Nov 20, 202587.8088.7886.2887.5187.061.06%61,202
Nov 19, 202586.0086.9684.9786.5986.140.48%74,888
Nov 18, 202585.4086.3984.1386.1885.740.89%69,349
Nov 17, 202583.7585.8583.2585.4284.981.27%68,598
Nov 14, 202584.1084.9682.6484.3583.91-0.18%36,128
Nov 13, 202585.5586.9184.0584.5083.89-2.23%48,725
Nov 12, 202584.5087.2684.1986.4385.812.11%41,688
Nov 11, 202585.9985.9984.0684.6484.03-1.66%44,975
Nov 10, 202584.5086.4683.3986.0785.452.06%75,247
Nov 7, 202584.7784.7782.8584.3383.73-0.34%43,493
Nov 6, 202584.7886.4383.6884.6284.01-0.40%93,473
Nov 5, 202586.7386.7382.8384.9684.35-2.05%126,180
Nov 4, 202584.1187.8880.5586.7486.113.12%230,792
Nov 3, 202582.2585.0077.7384.1183.519.50%152,068
Oct 31, 202576.5478.2276.4276.8176.260.51%59,153
Oct 30, 202578.2978.5575.7576.4275.87-2.41%61,063
Oct 29, 202579.0880.4777.4478.3177.75-1.85%83,451
Oct 28, 202577.8080.6576.6579.7979.222.65%108,529
Oct 27, 202579.3680.5976.3877.7377.17-0.94%101,162
Oct 24, 202578.8079.1477.6778.4777.910.67%62,817
Oct 23, 202577.0278.4476.7777.9577.390.48%70,541
Oct 22, 202575.8878.0675.5877.5877.022.77%83,265
Oct 21, 202574.7976.5773.9975.4974.951.07%36,583
Oct 20, 202573.6974.8073.2574.6974.151.72%34,167
Oct 17, 202575.9675.9673.0273.4372.90-3.45%41,462
Oct 16, 202573.6976.5973.1076.0575.513.96%63,437
Oct 15, 202573.2074.3872.4573.1572.63-0.12%39,079
Oct 14, 202572.3073.9871.3473.2472.721.15%34,787
Oct 13, 202573.0174.7871.6472.4171.891.02%66,949
Oct 10, 202575.3375.4171.4471.6871.17-4.96%65,042
Oct 9, 202577.1478.3875.2075.4274.88-1.89%65,577
Oct 8, 202575.0677.8875.0676.8776.323.36%114,374
Oct 7, 202571.4975.1471.4974.3773.843.64%76,637