IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.01	52.18	51.01	52.08	52.08	1.62%	51,254
Nov 19, 2024	50.57	51.66	50.41	51.25	51.25	0.39%	51,450
Nov 18, 2024	52.18	52.50	50.87	51.05	51.05	-1.81%	65,670
Nov 15, 2024	54.30	54.30	51.87	51.99	51.99	-3.83%	54,608
Nov 14, 2024	55.27	55.72	54.01	54.06	53.90	-2.51%	29,332
Nov 13, 2024	57.24	57.82	55.45	55.45	55.29	-2.63%	56,169
Nov 12, 2024	57.35	57.83	56.32	56.95	56.79	-0.70%	30,380
Nov 11, 2024	57.03	57.95	56.17	57.35	57.19	1.56%	29,756
Nov 8, 2024	56.23	56.73	55.40	56.47	56.31	1.16%	20,497
Nov 7, 2024	55.90	56.68	55.42	55.82	55.66	-0.68%	35,444
Nov 6, 2024	54.19	57.12	54.19	56.20	56.04	6.56%	79,848
Nov 5, 2024	49.26	53.00	49.26	52.74	52.59	6.85%	62,737
Nov 4, 2024	48.29	49.95	48.25	49.36	49.22	2.19%	38,994
Nov 1, 2024	49.00	50.13	48.23	48.30	48.16	-1.97%	32,944
Oct 31, 2024	53.99	53.99	46.86	49.27	49.13	-6.93%	62,100
Oct 30, 2024	52.16	53.46	52.16	52.94	52.79	0.74%	28,288
Oct 29, 2024	51.75	52.94	51.47	52.55	52.40	1.00%	26,358
Oct 28, 2024	50.69	52.25	50.29	52.03	51.88	3.25%	35,523
Oct 25, 2024	50.57	50.63	50.20	50.39	50.25	-0.24%	20,108
Oct 24, 2024	50.50	51.11	50.31	50.51	50.37	0.04%	20,299
Oct 23, 2024	50.66	50.75	50.20	50.49	50.35	-0.90%	24,989
Oct 22, 2024	50.93	51.04	50.38	50.95	50.80	-0.53%	15,502
Oct 21, 2024	51.68	52.45	51.15	51.22	51.07	-1.14%	24,014
Oct 18, 2024	51.55	52.00	51.45	51.81	51.66	0.52%	21,884
Oct 17, 2024	51.55	52.00	51.10	51.54	51.39	-0.02%	23,593
Oct 16, 2024	50.77	51.86	50.28	51.55	51.40	2.38%	30,098
Oct 15, 2024	50.37	51.07	49.93	50.35	50.21	-0.04%	25,048
Oct 14, 2024	50.13	50.47	49.81	50.37	50.23	-0.08%	37,035
Oct 11, 2024	49.17	50.85	49.11	50.41	50.27	2.69%	44,529
Oct 10, 2024	48.89	49.64	48.50	49.09	48.95	-0.61%	30,537
Oct 9, 2024	49.13	50.19	49.08	49.39	49.25	0.18%	22,143
Oct 8, 2024	48.93	49.46	48.80	49.30	49.16	0.98%	19,013
Oct 7, 2024	49.82	49.94	48.40	48.82	48.68	-2.01%	25,491
Oct 4, 2024	49.42	49.98	49.06	49.82	49.68	1.32%	25,652
Oct 3, 2024	49.20	49.31	48.88	49.17	49.03	-0.81%	19,230
Oct 2, 2024	49.36	49.64	49.18	49.57	49.43	0.06%	14,034
Oct 1, 2024	50.28	50.28	48.69	49.54	49.40	-1.49%	36,721
Sep 30, 2024	49.28	50.92	49.28	50.29	50.15	2.30%	69,927
Sep 27, 2024	49.85	50.17	49.02	49.16	49.02	-0.65%	25,779
Sep 26, 2024	49.91	50.68	49.29	49.48	49.34	0.20%	51,689
Sep 25, 2024	48.74	49.50	48.60	49.38	49.24	1.48%	44,897
Sep 24, 2024	49.18	49.18	48.33	48.66	48.52	-0.86%	37,411
Sep 23, 2024	48.38	49.61	47.98	49.08	48.94	2.29%	65,169
Sep 20, 2024	48.95	49.29	47.97	47.98	47.84	-2.54%	155,201
Sep 19, 2024	49.20	49.39	48.94	49.23	49.09	1.61%	27,720
Sep 18, 2024	48.59	50.00	48.30	48.45	48.31	-0.37%	47,165
Sep 17, 2024	49.50	50.28	48.21	48.63	48.49	-0.88%	69,508
Sep 16, 2024	48.70	49.84	48.29	49.06	48.92	1.22%	98,767
Sep 13, 2024	48.42	49.51	47.89	48.47	48.33	1.23%	32,314
Sep 12, 2024	47.10	48.01	46.70	47.88	47.74	2.44%	40,521
Sep 11, 2024	46.51	47.04	45.89	46.74	46.61	-0.23%	29,532
Sep 10, 2024	45.23	46.86	45.05	46.85	46.72	4.11%	37,594
Sep 9, 2024	45.09	45.27	44.65	45.00	44.87	0.25%	83,399
Sep 6, 2024	46.16	46.50	44.58	44.89	44.76	-2.46%	45,257
Sep 5, 2024	46.64	46.64	45.65	46.02	45.89	-1.10%	48,919
Sep 4, 2024	45.87	46.68	45.00	46.53	46.40	1.55%	43,524
Sep 3, 2024	46.77	46.92	45.52	45.82	45.69	-2.43%	36,049
Aug 30, 2024	46.99	47.66	46.50	46.96	46.83	-0.09%	34,472
Aug 29, 2024	47.79	48.03	46.91	47.00	46.87	-1.57%	25,488
Aug 28, 2024	46.59	48.23	46.40	47.75	47.61	2.89%	46,444
Aug 27, 2024	46.92	46.92	45.53	46.41	46.28	-1.09%	100,636
Aug 26, 2024	46.10	47.16	45.87	46.92	46.79	2.36%	38,164
Aug 23, 2024	45.24	45.87	44.71	45.84	45.71	2.53%	37,090
Aug 22, 2024	44.95	45.48	44.30	44.71	44.58	-0.53%	33,463
Aug 21, 2024	44.10	44.95	43.71	44.95	44.82	2.16%	66,486
Aug 20, 2024	44.34	44.55	43.17	44.00	43.87	-1.12%	77,072
Aug 19, 2024	44.97	45.20	44.46	44.50	44.22	-0.27%	49,719
Aug 16, 2024	44.98	45.75	44.35	44.62	44.34	-1.13%	43,809
Aug 15, 2024	44.43	45.40	43.74	45.13	44.85	3.46%	83,714
Aug 14, 2024	43.90	43.93	43.27	43.62	43.35	-0.82%	64,996
Aug 13, 2024	44.19	44.36	43.69	43.98	43.70	-0.05%	38,940
Aug 12, 2024	44.48	44.49	43.57	44.00	43.72	-1.01%	36,365
Aug 9, 2024	43.72	44.86	43.58	44.45	44.17	1.23%	74,235
Aug 8, 2024	43.50	43.91	43.19	43.91	43.64	1.57%	58,782
Aug 7, 2024	44.09	44.99	43.21	43.23	42.96	-0.94%	51,831
Aug 6, 2024	44.05	44.61	43.27	43.64	43.37	-1.40%	61,126
Aug 5, 2024	42.79	44.55	42.34	44.26	43.98	-0.32%	67,789
Aug 2, 2024	44.46	45.77	43.82	44.40	44.12	-3.79%	58,172
Aug 1, 2024	47.73	50.93	44.84	46.15	45.86	-1.20%	104,474
Jul 31, 2024	46.44	47.43	46.00	46.71	46.42	0.62%	59,809
Jul 30, 2024	47.00	47.40	45.87	46.42	46.13	-0.64%	31,162
Jul 29, 2024	47.43	47.47	46.01	46.72	46.43	-1.66%	34,134
Jul 26, 2024	47.73	47.73	46.56	47.51	47.21	0.55%	49,102
Jul 25, 2024	48.34	49.18	47.16	47.25	46.95	-1.52%	80,503
Jul 24, 2024	47.37	48.35	47.00	47.98	47.68	1.07%	42,085
Jul 23, 2024	46.07	47.73	46.07	47.47	47.17	3.02%	60,883
Jul 22, 2024	45.20	46.11	44.67	46.08	45.79	1.95%	26,608
Jul 19, 2024	45.76	45.97	45.00	45.20	44.92	-0.83%	18,031
Jul 18, 2024	45.87	46.37	45.24	45.58	45.29	-1.30%	45,100
Jul 17, 2024	46.67	47.08	45.93	46.18	45.89	-1.32%	54,264
Jul 16, 2024	46.44	47.79	46.28	46.80	46.51	1.83%	58,036
Jul 15, 2024	45.49	46.52	45.34	45.96	45.67	1.32%	33,011
Jul 12, 2024	47.06	47.06	45.28	45.36	45.08	-2.51%	46,638
Jul 11, 2024	45.02	47.85	45.02	46.53	46.24	4.66%	56,540
Jul 10, 2024	43.89	44.56	43.26	44.46	44.18	1.81%	37,911
Jul 9, 2024	43.94	43.96	43.21	43.67	43.40	-0.61%	44,129
Jul 8, 2024	43.99	44.30	43.62	43.94	43.67	0.41%	39,936
Jul 5, 2024	43.78	44.00	43.41	43.76	43.49	-0.50%	39,753
Jul 3, 2024	43.65	44.30	43.35	43.98	43.70	0.71%	23,696
Jul 2, 2024	43.35	44.07	43.00	43.67	43.40	0.53%	51,570