IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	56.15	56.15	56.15	56.15	-	-0.80%	30,681
Jul 24, 2025	56.96	56.96	56.43	56.60	56.60	-0.70%	19,701
Jul 23, 2025	56.58	57.36	55.77	57.00	57.00	1.24%	36,425
Jul 22, 2025	56.05	56.99	56.05	56.30	56.30	0.20%	39,639
Jul 21, 2025	56.59	56.73	56.03	56.19	56.19	-0.88%	27,018
Jul 18, 2025	58.02	58.43	56.37	56.69	56.69	-1.32%	30,897
Jul 17, 2025	57.63	58.17	57.18	57.45	57.45	-0.79%	28,100
Jul 16, 2025	58.25	58.44	56.86	57.91	57.91	0.14%	44,735
Jul 15, 2025	58.01	58.99	57.46	57.83	57.83	-0.41%	53,896
Jul 14, 2025	57.46	58.65	57.46	58.07	58.07	0.87%	32,877
Jul 11, 2025	59.08	59.47	57.52	57.57	57.57	-3.19%	36,837
Jul 10, 2025	59.77	60.85	59.42	59.47	59.47	-0.58%	39,497
Jul 9, 2025	59.18	60.07	58.87	59.82	59.82	0.83%	38,501
Jul 8, 2025	59.00	60.22	58.44	59.32	59.32	0.51%	109,352
Jul 7, 2025	61.60	62.07	59.01	59.02	59.02	-4.50%	57,917
Jul 3, 2025	61.91	62.25	61.20	61.80	61.80	0.42%	69,139
Jul 2, 2025	60.49	61.88	60.32	61.54	61.54	1.70%	76,785
Jul 1, 2025	59.85	61.83	59.62	60.51	60.51	1.20%	69,996
Jun 30, 2025	60.90	60.90	59.50	59.79	59.79	-1.73%	71,372
Jun 27, 2025	60.78	60.86	59.51	60.84	60.84	0.21%	188,754
Jun 26, 2025	60.64	60.94	59.60	60.71	60.71	0.51%	64,027
Jun 25, 2025	60.74	60.74	59.60	60.40	60.40	-0.13%	54,387
Jun 24, 2025	59.51	60.64	58.94	60.48	60.48	1.66%	56,128
Jun 23, 2025	57.95	59.58	57.74	59.50	59.50	2.15%	81,114
Jun 20, 2025	59.05	59.05	57.50	58.24	58.24	-0.36%	106,375
Jun 18, 2025	58.02	59.01	57.64	58.45	58.45	0.81%	100,516
Jun 17, 2025	57.98	59.91	57.82	57.98	57.98	-0.92%	40,859
Jun 16, 2025	58.60	58.85	57.80	58.52	58.52	0.60%	42,604
Jun 13, 2025	58.93	60.36	57.66	58.17	58.17	-2.33%	39,461
Jun 12, 2025	59.69	59.94	58.98	59.56	59.56	-0.75%	29,855
Jun 11, 2025	59.93	60.47	59.30	60.01	60.01	0.11%	44,335
Jun 10, 2025	61.04	61.04	59.58	59.95	59.95	-1.41%	40,607
Jun 9, 2025	61.00	61.05	59.84	60.80	60.80	0.50%	36,303
Jun 6, 2025	61.15	61.32	59.97	60.50	60.50	0.23%	29,705
Jun 5, 2025	60.67	61.22	60.09	60.36	60.36	-0.69%	58,418
Jun 4, 2025	60.07	61.62	59.80	60.78	60.78	1.66%	48,537
Jun 3, 2025	58.04	60.14	56.77	59.79	59.79	3.46%	51,659
Jun 2, 2025	57.38	58.27	55.50	57.79	57.79	-0.16%	76,983
May 30, 2025	57.62	58.35	57.15	57.88	57.88	-0.45%	59,181
May 29, 2025	53.89	59.05	53.41	58.14	58.14	12.54%	98,593
May 28, 2025	52.45	52.94	51.34	51.66	51.66	-1.69%	27,126
May 27, 2025	51.53	52.69	51.26	52.55	52.55	2.86%	24,902
May 23, 2025	51.71	51.89	50.88	51.09	51.09	-2.28%	27,862
May 22, 2025	52.76	53.53	52.14	52.28	52.28	-1.75%	20,816
May 21, 2025	53.01	54.79	52.50	53.21	53.21	-0.15%	30,874
May 20, 2025	54.00	54.64	51.55	53.29	53.29	-1.70%	21,437
May 19, 2025	53.02	54.52	52.99	54.21	54.04	0.56%	24,481
May 16, 2025	53.70	54.64	53.23	53.91	53.74	0.09%	49,113
May 15, 2025	52.12	53.86	52.12	53.86	53.69	3.76%	21,831
May 14, 2025	52.90	52.90	51.63	51.91	51.75	-2.48%	34,943