IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
60.24
-0.12 (-0.20%)
Jun 6, 2025, 2:25 PM - Market open

IRADIMED CORPORATION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202561.1561.3260.2760.27--0.15%7,238
Jun 5, 202560.6761.2260.0960.3660.36-0.69%58,418
Jun 4, 202560.0761.6259.8060.7860.781.66%48,537
Jun 3, 202558.0460.1456.7759.7959.793.46%51,659
Jun 2, 202557.3858.2755.5057.7957.79-0.16%76,983
May 30, 202557.6258.3557.1557.8857.88-0.45%59,181
May 29, 202553.8959.0553.4158.1458.1412.54%98,593
May 28, 202552.4552.9451.3451.6651.66-1.69%27,126
May 27, 202551.5352.6951.2652.5552.552.86%24,902
May 23, 202551.7151.8950.8851.0951.09-2.28%27,862
May 22, 202552.7653.5352.1452.2852.28-1.75%20,816
May 21, 202553.0154.7952.5053.2153.21-0.15%30,874
May 20, 202554.0054.6451.5553.2953.29-1.70%21,437
May 19, 202553.0254.5252.9954.2154.040.56%24,481
May 16, 202553.7054.6453.2353.9153.740.09%49,113
May 15, 202552.1253.8652.1253.8653.693.76%21,831
May 14, 202552.9052.9051.6351.9151.75-2.48%34,943
May 13, 202552.8853.4052.7853.2353.061.26%22,629
May 12, 202553.3953.4952.5052.5752.401.37%25,146
May 9, 202552.5153.0851.7051.8651.70-1.54%24,445
May 8, 202551.5252.7451.2452.6752.503.25%42,769
May 7, 202551.4351.8250.6151.0150.85-0.02%37,464
May 6, 202551.7251.7450.3151.0250.86-2.45%34,199
May 5, 202553.8853.8851.7752.3052.13-2.19%37,965
May 2, 202553.3753.5352.7453.4753.301.00%27,389
May 1, 202552.5553.6850.8052.9452.771.01%35,640
Apr 30, 202553.1253.4751.9652.4152.24-2.40%37,757
Apr 29, 202553.0554.1453.0053.7053.531.28%20,064
Apr 28, 202553.2754.0952.5853.0252.85-0.56%24,675
Apr 25, 202552.8153.6450.6253.3253.150.36%28,235
Apr 24, 202550.0053.6150.0053.1352.960.76%34,431
Apr 23, 202552.7853.8552.1052.7352.561.23%37,254
Apr 22, 202551.1352.6750.6552.0951.922.58%33,539
Apr 21, 202551.2052.1150.1450.7850.62-1.91%34,963
Apr 17, 202551.8152.4451.1251.7751.61-0.37%32,073
Apr 16, 202551.9552.1050.6351.9651.80-27,577
Apr 15, 202552.4652.9551.2551.9651.80-2.02%31,841
Apr 14, 202553.0253.0650.1253.0352.861.42%47,182
Apr 11, 202550.5052.5349.2852.2952.124.37%57,725
Apr 10, 202551.1051.1048.9950.1049.94-3.21%24,558
Apr 9, 202548.2053.0147.4851.7651.606.35%55,588
Apr 8, 202550.2050.6247.9948.6748.52-1.42%44,097
Apr 7, 202548.3851.7547.8549.3749.21-1.10%50,716
Apr 4, 202550.1650.1648.5649.9249.76-2.80%43,214
Apr 3, 202552.0352.8750.8151.3651.20-4.18%25,904
Apr 2, 202552.8553.6052.6653.6053.430.28%22,775
Apr 1, 202552.4854.1052.1653.4553.281.85%27,582
Mar 31, 202551.8352.7151.1652.4852.310.13%56,011
Mar 28, 202553.1353.9052.0352.4152.24-1.82%31,511
Mar 27, 202552.9753.6152.6953.3853.211.14%28,971