IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	52.51	53.08	51.70	51.86	51.86	-1.54%	24,445
May 8, 2025	51.52	52.74	51.24	52.67	52.67	3.25%	42,769
May 7, 2025	51.43	51.82	50.61	51.01	51.01	-0.02%	37,464
May 6, 2025	51.72	51.74	50.31	51.02	51.02	-2.45%	34,199
May 5, 2025	53.88	53.88	51.77	52.30	52.30	-2.19%	37,965
May 2, 2025	53.37	53.53	52.74	53.47	53.47	1.00%	27,389
May 1, 2025	52.55	53.68	50.80	52.94	52.94	1.01%	35,640
Apr 30, 2025	53.12	53.47	51.96	52.41	52.41	-2.40%	37,757
Apr 29, 2025	53.05	54.14	53.00	53.70	53.70	1.28%	20,064
Apr 28, 2025	53.27	54.09	52.58	53.02	53.02	-0.56%	24,675
Apr 25, 2025	52.81	53.64	50.62	53.32	53.32	0.36%	28,235
Apr 24, 2025	50.00	53.61	50.00	53.13	53.13	0.76%	34,431
Apr 23, 2025	52.78	53.85	52.10	52.73	52.73	1.23%	37,254
Apr 22, 2025	51.13	52.67	50.65	52.09	52.09	2.58%	33,539
Apr 21, 2025	51.20	52.11	50.14	50.78	50.78	-1.91%	34,963
Apr 17, 2025	51.81	52.44	51.12	51.77	51.77	-0.37%	32,073
Apr 16, 2025	51.95	52.10	50.63	51.96	51.96	-	27,577
Apr 15, 2025	52.46	52.95	51.25	51.96	51.96	-2.02%	31,841
Apr 14, 2025	53.02	53.06	50.12	53.03	53.03	1.42%	47,182
Apr 11, 2025	50.50	52.53	49.28	52.29	52.29	4.37%	57,725
Apr 10, 2025	51.10	51.10	48.99	50.10	50.10	-3.21%	24,558
Apr 9, 2025	48.20	53.01	47.48	51.76	51.76	6.35%	55,588
Apr 8, 2025	50.20	50.62	47.99	48.67	48.67	-1.42%	44,097
Apr 7, 2025	48.38	51.75	47.85	49.37	49.37	-1.10%	50,716
Apr 4, 2025	50.16	50.16	48.56	49.92	49.92	-2.80%	43,214
Apr 3, 2025	52.03	52.87	50.81	51.36	51.36	-4.18%	25,904
Apr 2, 2025	52.85	53.60	52.66	53.60	53.60	0.28%	22,775
Apr 1, 2025	52.48	54.10	52.16	53.45	53.45	1.85%	27,582
Mar 31, 2025	51.83	52.71	51.16	52.48	52.48	0.13%	56,011
Mar 28, 2025	53.13	53.90	52.03	52.41	52.41	-1.82%	31,511
Mar 27, 2025	52.97	53.61	52.69	53.38	53.38	1.14%	28,971
Mar 26, 2025	52.59	53.07	51.75	52.78	52.78	-0.34%	52,549
Mar 25, 2025	52.76	53.18	52.44	52.96	52.96	0.19%	27,431
Mar 24, 2025	52.83	53.07	52.26	52.86	52.86	1.01%	33,754
Mar 21, 2025	52.00	52.59	51.50	52.33	52.33	-0.32%	64,343
Mar 20, 2025	52.46	53.36	51.81	52.50	52.50	-0.66%	16,393
Mar 19, 2025	51.96	52.93	51.73	52.85	52.85	1.54%	35,678
Mar 18, 2025	52.00	52.43	51.51	52.05	52.05	-0.10%	24,971
Mar 17, 2025	52.13	53.39	51.90	52.10	52.10	-0.67%	29,383
Mar 14, 2025	51.84	52.51	51.20	52.45	52.45	1.96%	31,240
Mar 13, 2025	53.23	53.23	50.61	51.44	51.44	-2.65%	21,808
Mar 12, 2025	52.80	53.21	51.26	52.84	52.84	1.01%	75,065
Mar 11, 2025	52.09	53.03	51.50	52.31	52.31	0.63%	32,324
Mar 10, 2025	51.63	52.49	50.79	51.98	51.98	-0.44%	47,390
Mar 7, 2025	52.63	52.66	51.45	52.21	52.21	-0.34%	30,453
Mar 6, 2025	52.89	53.53	52.34	52.39	52.39	-1.34%	28,601
Mar 5, 2025	53.31	53.71	52.78	53.10	53.10	-0.26%	33,494
Mar 4, 2025	53.00	53.54	52.18	53.24	53.24	-0.09%	44,672
Mar 3, 2025	54.34	54.95	52.79	53.29	53.29	-1.15%	34,507
Feb 28, 2025	54.15	54.15	52.86	53.91	53.91	0.02%	47,861