IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
78.31
-1.48 (-1.85%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 79.08 | 80.47 | 77.44 | 78.31 | 78.31 | -1.85% | 83,436 |
| Oct 28, 2025 | 77.80 | 80.65 | 76.65 | 79.79 | 79.79 | 2.65% | 108,529 |
| Oct 27, 2025 | 79.36 | 80.59 | 76.38 | 77.73 | 77.73 | -0.94% | 101,162 |
| Oct 24, 2025 | 78.80 | 79.14 | 77.67 | 78.47 | 78.47 | 0.67% | 62,817 |
| Oct 23, 2025 | 77.02 | 78.44 | 76.77 | 77.95 | 77.95 | 0.48% | 70,541 |
| Oct 22, 2025 | 75.88 | 78.06 | 75.58 | 77.58 | 77.58 | 2.77% | 83,265 |
| Oct 21, 2025 | 74.79 | 76.57 | 73.99 | 75.49 | 75.49 | 1.07% | 36,583 |
| Oct 20, 2025 | 73.69 | 74.80 | 73.25 | 74.69 | 74.69 | 1.72% | 34,167 |
| Oct 17, 2025 | 75.96 | 75.96 | 73.02 | 73.43 | 73.43 | -3.45% | 41,462 |
| Oct 16, 2025 | 73.69 | 76.59 | 73.10 | 76.05 | 76.05 | 3.96% | 63,437 |
| Oct 15, 2025 | 73.20 | 74.38 | 72.45 | 73.15 | 73.15 | -0.12% | 39,079 |
| Oct 14, 2025 | 72.30 | 73.98 | 71.34 | 73.24 | 73.24 | 1.15% | 34,787 |
| Oct 13, 2025 | 73.01 | 74.78 | 71.64 | 72.41 | 72.41 | 1.02% | 66,949 |
| Oct 10, 2025 | 75.33 | 75.41 | 71.44 | 71.68 | 71.68 | -4.96% | 65,042 |
| Oct 9, 2025 | 77.14 | 78.38 | 75.20 | 75.42 | 75.42 | -1.89% | 65,577 |
| Oct 8, 2025 | 75.06 | 77.88 | 75.06 | 76.87 | 76.87 | 3.36% | 114,374 |
| Oct 7, 2025 | 71.49 | 75.14 | 71.49 | 74.37 | 74.37 | 3.64% | 76,637 |
| Oct 6, 2025 | 71.95 | 72.51 | 70.80 | 71.76 | 71.76 | 0.73% | 55,929 |
| Oct 3, 2025 | 70.82 | 73.37 | 70.82 | 71.24 | 71.24 | 0.23% | 30,650 |
| Oct 2, 2025 | 70.37 | 71.26 | 69.47 | 71.08 | 71.08 | 0.94% | 43,572 |
| Oct 1, 2025 | 70.71 | 71.14 | 68.68 | 70.42 | 70.42 | -1.04% | 58,060 |
| Sep 30, 2025 | 69.84 | 71.24 | 67.84 | 71.16 | 71.16 | 1.56% | 41,325 |
| Sep 29, 2025 | 70.23 | 70.73 | 69.62 | 70.07 | 70.07 | -0.28% | 32,513 |
| Sep 26, 2025 | 68.99 | 70.30 | 68.80 | 70.27 | 70.27 | 2.51% | 60,474 |
| Sep 25, 2025 | 69.50 | 69.80 | 68.25 | 68.55 | 68.55 | -2.39% | 45,579 |
| Sep 24, 2025 | 71.42 | 71.42 | 69.69 | 70.23 | 70.23 | -1.87% | 45,338 |
| Sep 23, 2025 | 71.08 | 72.55 | 70.56 | 71.57 | 71.57 | 1.22% | 63,871 |
| Sep 22, 2025 | 71.18 | 71.19 | 70.37 | 70.71 | 70.71 | 0.27% | 56,480 |
| Sep 19, 2025 | 72.50 | 72.50 | 70.07 | 70.52 | 70.52 | -2.56% | 154,400 |
| Sep 18, 2025 | 70.76 | 73.40 | 70.23 | 72.38 | 72.38 | 2.28% | 48,825 |
| Sep 17, 2025 | 71.77 | 72.40 | 70.49 | 70.76 | 70.76 | -0.98% | 44,761 |
| Sep 16, 2025 | 71.23 | 71.85 | 71.21 | 71.46 | 71.46 | -0.21% | 30,835 |
| Sep 15, 2025 | 71.21 | 73.11 | 71.00 | 71.61 | 71.61 | 0.48% | 39,081 |
| Sep 12, 2025 | 73.68 | 73.69 | 71.18 | 71.27 | 71.27 | -4.04% | 39,317 |
| Sep 11, 2025 | 71.67 | 74.43 | 71.67 | 74.27 | 74.27 | 3.85% | 73,211 |
| Sep 10, 2025 | 71.75 | 71.92 | 71.00 | 71.52 | 71.52 | -0.51% | 38,834 |
| Sep 9, 2025 | 72.09 | 72.15 | 71.48 | 71.89 | 71.89 | 0.06% | 23,769 |
| Sep 8, 2025 | 72.29 | 72.75 | 71.59 | 71.85 | 71.85 | -0.19% | 22,830 |
| Sep 5, 2025 | 72.39 | 73.10 | 71.39 | 71.99 | 71.99 | -0.21% | 22,289 |
| Sep 4, 2025 | 71.77 | 72.14 | 71.08 | 72.14 | 72.14 | 2.18% | 24,382 |
| 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 |