IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	95.30	96.53	93.37	96.23	96.23	-0.32%	79,046
Apr 1, 2026	97.13	98.30	95.95	96.54	96.54	0.29%	63,514
Mar 31, 2026	96.20	97.40	94.55	96.26	96.26	1.38%	114,179
Mar 30, 2026	98.29	98.29	94.16	94.95	94.95	-2.48%	115,838
Mar 27, 2026	98.26	98.61	95.26	97.36	97.36	-1.40%	70,066
Mar 26, 2026	101.44	102.78	98.74	98.74	98.74	-2.99%	70,963
Mar 25, 2026	101.92	103.27	101.10	101.78	101.78	0.80%	53,889
Mar 24, 2026	99.20	100.97	98.44	100.97	100.97	1.78%	112,152
Mar 23, 2026	101.54	102.27	98.92	99.20	99.20	-0.30%	96,970
Mar 20, 2026	100.12	100.38	97.41	99.50	99.50	-0.35%	132,451
Mar 19, 2026	99.42	101.22	99.13	99.85	99.85	0.18%	56,246
Mar 18, 2026	102.37	103.65	99.64	99.67	99.67	-3.04%	80,557
Mar 17, 2026	101.69	102.91	101.69	102.80	102.80	1.09%	69,742
Mar 16, 2026	100.42	102.58	100.42	101.69	101.69	2.01%	79,964
Mar 13, 2026	99.27	101.20	98.26	99.69	99.69	0.32%	69,508
Mar 12, 2026	98.64	100.08	97.19	99.37	99.37	-1.43%	69,123
Mar 11, 2026	98.11	100.81	97.70	100.81	100.81	1.88%	91,078
Mar 10, 2026	99.69	100.52	98.54	98.95	98.95	-1.23%	62,585
Mar 9, 2026	97.83	100.38	95.87	100.18	100.18	1.48%	55,223
Mar 6, 2026	99.70	100.19	97.79	98.72	98.72	-1.38%	73,303
Mar 5, 2026	103.90	104.35	99.26	100.10	100.10	-4.77%	54,180
Mar 4, 2026	105.34	107.00	103.53	105.11	105.11	0.79%	98,445
Mar 3, 2026	101.86	105.01	99.26	104.29	104.29	0.53%	82,807
Mar 2, 2026	101.94	105.49	101.69	103.74	103.74	0.20%	54,743
Feb 27, 2026	101.78	103.63	101.49	103.53	103.53	1.08%	58,467
Feb 26, 2026	100.56	103.15	100.06	102.42	102.42	1.91%	40,770
Feb 25, 2026	99.53	100.68	97.67	100.50	100.50	1.42%	66,932
Feb 24, 2026	101.22	101.22	98.79	99.09	99.09	-1.92%	55,157
Feb 23, 2026	102.87	102.87	99.97	101.03	101.03	-2.44%	50,613
Feb 20, 2026	101.27	104.06	100.97	103.56	103.36	2.68%	84,425
Feb 19, 2026	101.12	102.25	100.03	100.86	100.67	-0.57%	80,644
Feb 18, 2026	100.50	102.47	99.82	101.44	101.24	0.81%	55,276
Feb 17, 2026	100.27	104.17	100.03	100.63	100.43	0.82%	48,779
Feb 13, 2026	99.36	102.34	99.36	99.81	99.62	-0.03%	58,250
Feb 12, 2026	103.64	105.10	98.90	99.84	99.65	-3.14%	52,885
Feb 11, 2026	106.47	107.55	102.48	103.08	102.88	-1.97%	71,225
Feb 10, 2026	99.32	107.90	99.32	105.15	104.95	9.57%	132,135
Feb 9, 2026	96.71	97.32	95.75	95.97	95.78	-	48,255
Feb 6, 2026	95.85	96.74	94.85	95.97	95.78	1.51%	77,664
Feb 5, 2026	93.84	95.43	93.81	94.54	94.36	0.74%	78,558
Feb 4, 2026	97.92	99.46	93.33	93.85	93.67	-4.22%	115,475
Feb 3, 2026	99.19	100.00	96.27	97.98	97.79	-1.03%	55,681
Feb 2, 2026	97.88	100.44	97.50	99.00	98.81	1.14%	75,802
Jan 30, 2026	98.16	99.36	97.49	97.88	97.69	-1.31%	66,134
Jan 29, 2026	97.95	99.18	96.73	99.18	98.99	1.29%	62,491
Jan 28, 2026	99.42	99.45	96.48	97.92	97.73	-1.92%	62,673
Jan 27, 2026	100.10	101.32	96.46	99.84	99.65	-0.26%	40,569
Jan 26, 2026	101.13	102.59	100.07	100.10	99.91	-0.75%	71,058
Jan 23, 2026	104.01	104.01	99.57	100.86	100.67	-2.92%	58,582
Jan 22, 2026	102.77	104.93	102.77	103.89	103.69	0.65%	65,184