IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	99.27	101.20	98.26	99.69	99.69	0.32%	69,507
Mar 12, 2026	98.64	100.08	97.19	99.37	99.37	-1.43%	69,121
Mar 11, 2026	98.11	100.81	97.70	100.81	100.81	1.88%	91,078
Mar 10, 2026	99.69	100.52	98.54	98.95	98.95	-1.23%	55,138
Mar 9, 2026	97.83	100.38	95.87	100.18	100.18	1.48%	55,218
Mar 6, 2026	99.70	100.19	97.79	98.72	98.72	-1.38%	73,273
Mar 5, 2026	103.90	104.35	99.26	100.10	100.10	-4.77%	54,140
Mar 4, 2026	105.34	107.00	103.53	105.11	105.11	0.79%	96,242
Mar 3, 2026	101.86	105.01	99.26	104.29	104.29	0.53%	80,399
Mar 2, 2026	101.94	105.49	101.69	103.74	103.74	0.20%	54,743
Feb 27, 2026	101.78	103.63	101.49	103.53	103.53	1.08%	57,311
Feb 26, 2026	100.56	103.15	100.06	102.42	102.42	1.91%	40,770
Feb 25, 2026	99.53	100.68	97.67	100.50	100.50	1.42%	65,771
Feb 24, 2026	101.22	101.22	98.79	99.09	99.09	-1.92%	55,157
Feb 23, 2026	102.87	102.87	99.97	101.03	101.03	-2.44%	50,613
Feb 20, 2026	101.27	104.06	100.97	103.56	103.36	2.68%	84,425
Feb 19, 2026	101.12	102.25	100.03	100.86	100.67	-0.57%	80,644
Feb 18, 2026	100.50	102.47	99.82	101.44	101.24	0.81%	55,276
Feb 17, 2026	100.27	104.17	100.03	100.63	100.43	0.82%	48,779
Feb 13, 2026	99.36	102.34	99.36	99.81	99.62	-0.03%	58,250
Feb 12, 2026	103.64	105.10	98.90	99.84	99.65	-3.14%	52,885
Feb 11, 2026	106.47	107.55	102.48	103.08	102.88	-1.97%	71,225
Feb 10, 2026	99.32	107.90	99.32	105.15	104.95	9.57%	132,135
Feb 9, 2026	96.71	97.32	95.75	95.97	95.78	-	48,255
Feb 6, 2026	95.85	96.74	94.85	95.97	95.78	1.51%	77,664
Feb 5, 2026	93.84	95.43	93.81	94.54	94.36	0.74%	78,558
Feb 4, 2026	97.92	99.46	93.33	93.85	93.67	-4.22%	115,475
Feb 3, 2026	99.19	100.00	96.27	97.98	97.79	-1.03%	55,681
Feb 2, 2026	97.88	100.44	97.50	99.00	98.81	1.14%	75,802
Jan 30, 2026	98.16	99.36	97.49	97.88	97.69	-1.31%	66,134
Jan 29, 2026	97.95	99.18	96.73	99.18	98.99	1.29%	62,491
Jan 28, 2026	99.42	99.45	96.48	97.92	97.73	-1.92%	62,673
Jan 27, 2026	100.10	101.32	96.46	99.84	99.65	-0.26%	40,569
Jan 26, 2026	101.13	102.59	100.07	100.10	99.91	-0.75%	71,058
Jan 23, 2026	104.01	104.01	99.57	100.86	100.67	-2.92%	58,582
Jan 22, 2026	102.77	104.93	102.77	103.89	103.69	0.65%	65,184
Jan 21, 2026	103.75	104.04	102.35	103.22	103.02	0.23%	104,293
Jan 20, 2026	100.75	103.18	100.27	102.98	102.78	0.96%	60,144
Jan 16, 2026	102.67	103.06	101.85	102.00	101.80	-0.56%	67,570
Jan 15, 2026	102.05	103.05	100.56	102.57	102.37	1.02%	52,158
Jan 14, 2026	98.61	102.28	97.64	101.53	101.33	2.30%	88,143
Jan 13, 2026	97.60	99.54	97.38	99.25	99.06	1.38%	72,289
Jan 12, 2026	98.95	99.75	96.67	97.90	97.71	-1.06%	52,828
Jan 9, 2026	99.93	100.39	98.78	98.95	98.76	-1.05%	76,001
Jan 8, 2026	98.16	100.22	98.11	100.00	99.81	1.69%	83,386
Jan 7, 2026	97.72	99.19	97.39	98.34	98.15	0.28%	79,467
Jan 6, 2026	98.18	99.75	97.49	98.07	97.88	-0.23%	107,113
Jan 5, 2026	94.97	100.01	94.54	98.30	98.11	2.93%	164,717
Jan 2, 2026	97.27	97.43	95.33	95.50	95.32	-1.83%	120,304
Dec 31, 2025	97.44	97.97	96.91	97.28	97.09	-0.50%	101,676