IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
70.63
-1.00 (-1.40%)
Sep 3, 2025, 4:00 PM - Market closed
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 71.43 | 72.18 | 70.09 | 70.60 | 70.60 | -1.43% | 46,951 |
| Sep 2, 2025 | 71.63 | 72.71 | 71.36 | 71.63 | 71.63 | -1.13% | 26,659 |
| Aug 29, 2025 | 73.42 | 73.42 | 71.50 | 72.44 | 72.44 | -0.79% | 23,747 |
| Aug 28, 2025 | 74.00 | 74.00 | 72.56 | 73.02 | 73.02 | -1.12% | 38,797 |
| Aug 27, 2025 | 72.64 | 73.98 | 72.22 | 73.85 | 73.85 | 1.60% | 34,471 |
| Aug 26, 2025 | 71.30 | 73.32 | 71.30 | 72.69 | 72.69 | 1.66% | 53,257 |
| Aug 25, 2025 | 72.06 | 72.71 | 71.01 | 71.50 | 71.50 | -1.60% | 65,570 |
| Aug 22, 2025 | 70.74 | 73.00 | 70.74 | 72.66 | 72.66 | 3.02% | 86,846 |
| Aug 21, 2025 | 69.85 | 71.10 | 69.85 | 70.53 | 70.53 | 1.02% | 29,133 |
| Aug 20, 2025 | 70.40 | 70.74 | 69.44 | 69.82 | 69.82 | -0.26% | 40,408 |
| Aug 19, 2025 | 69.77 | 71.06 | 69.77 | 70.00 | 70.00 | -0.16% | 45,586 |
| Aug 18, 2025 | 70.09 | 70.87 | 70.00 | 70.11 | 70.11 | -0.38% | 41,123 |
| Aug 15, 2025 | 70.58 | 70.82 | 69.88 | 70.38 | 70.21 | 0.33% | 51,125 |
| Aug 14, 2025 | 70.58 | 71.42 | 69.44 | 70.15 | 69.98 | -1.20% | 72,086 |
| Aug 13, 2025 | 73.16 | 73.47 | 70.82 | 71.00 | 70.83 | -2.74% | 130,468 |
| Aug 12, 2025 | 70.00 | 73.29 | 69.70 | 73.00 | 72.82 | 4.29% | 44,310 |
| Aug 11, 2025 | 70.00 | 70.58 | 69.31 | 70.00 | 69.83 | 0.10% | 34,633 |
| Aug 8, 2025 | 69.00 | 69.97 | 68.70 | 69.93 | 69.76 | 1.39% | 28,321 |
| Aug 7, 2025 | 70.43 | 70.43 | 67.51 | 68.97 | 68.80 | -1.92% | 50,732 |
| Aug 6, 2025 | 69.31 | 71.00 | 69.05 | 70.32 | 70.15 | 1.08% | 56,629 |
| Aug 5, 2025 | 70.69 | 71.00 | 68.07 | 69.57 | 69.40 | -1.58% | 90,379 |
| Aug 4, 2025 | 66.78 | 71.92 | 66.78 | 70.69 | 70.52 | 6.83% | 128,146 |
| Aug 1, 2025 | 62.77 | 66.50 | 59.00 | 66.17 | 66.01 | 13.42% | 108,466 |
| Jul 31, 2025 | 57.86 | 59.06 | 57.83 | 58.34 | 58.20 | -0.05% | 74,229 |
| Jul 30, 2025 | 58.73 | 58.73 | 57.58 | 58.37 | 58.23 | 0.99% | 41,262 |
| Jul 29, 2025 | 57.72 | 58.51 | 57.53 | 57.80 | 57.66 | 1.21% | 29,581 |
| Jul 28, 2025 | 56.15 | 58.08 | 56.15 | 57.11 | 56.97 | 1.40% | 30,634 |
| Jul 25, 2025 | 55.11 | 58.00 | 55.11 | 56.32 | 56.18 | -0.49% | 30,681 |
| Jul 24, 2025 | 56.96 | 56.96 | 56.43 | 56.60 | 56.46 | -0.70% | 19,701 |
| Jul 23, 2025 | 56.58 | 57.36 | 55.77 | 57.00 | 56.86 | 1.24% | 36,425 |
| Jul 22, 2025 | 56.05 | 56.99 | 56.05 | 56.30 | 56.16 | 0.20% | 39,639 |
| Jul 21, 2025 | 56.59 | 56.73 | 56.03 | 56.19 | 56.05 | -0.88% | 27,018 |
| Jul 18, 2025 | 58.02 | 58.43 | 56.37 | 56.69 | 56.55 | -1.32% | 30,897 |
| Jul 17, 2025 | 57.63 | 58.17 | 57.18 | 57.45 | 57.31 | -0.79% | 28,100 |
| Jul 16, 2025 | 58.25 | 58.44 | 56.86 | 57.91 | 57.77 | 0.14% | 44,735 |
| Jul 15, 2025 | 58.01 | 58.99 | 57.46 | 57.83 | 57.69 | -0.41% | 53,896 |
| Jul 14, 2025 | 57.46 | 58.65 | 57.46 | 58.07 | 57.93 | 0.87% | 32,877 |
| Jul 11, 2025 | 59.08 | 59.47 | 57.52 | 57.57 | 57.43 | -3.19% | 36,837 |
| Jul 10, 2025 | 59.77 | 60.85 | 59.42 | 59.47 | 59.33 | -0.58% | 39,497 |
| Jul 9, 2025 | 59.18 | 60.07 | 58.87 | 59.82 | 59.67 | 0.83% | 38,501 |
| Jul 8, 2025 | 59.00 | 60.22 | 58.44 | 59.32 | 59.18 | 0.51% | 109,352 |
| Jul 7, 2025 | 61.60 | 62.07 | 59.01 | 59.02 | 58.88 | -4.50% | 57,917 |
| Jul 3, 2025 | 61.91 | 62.25 | 61.20 | 61.80 | 61.65 | 0.42% | 69,139 |
| Jul 2, 2025 | 60.49 | 61.88 | 60.32 | 61.54 | 61.39 | 1.70% | 76,785 |
| Jul 1, 2025 | 59.85 | 61.83 | 59.62 | 60.51 | 60.36 | 1.20% | 69,996 |
| Jun 30, 2025 | 60.90 | 60.90 | 59.50 | 59.79 | 59.65 | -1.73% | 71,372 |
| Jun 27, 2025 | 60.78 | 60.86 | 59.51 | 60.84 | 60.69 | 0.21% | 188,754 |
| Jun 26, 2025 | 60.64 | 60.94 | 59.60 | 60.71 | 60.56 | 0.51% | 64,027 |
| Jun 25, 2025 | 60.74 | 60.74 | 59.60 | 60.40 | 60.25 | -0.13% | 54,387 |
| Jun 24, 2025 | 59.51 | 60.64 | 58.94 | 60.48 | 60.33 | 1.66% | 56,128 |