IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	94.98	96.74	94.85	96.42	96.42	2.15%	154,671
Jun 8, 2026	93.79	95.44	93.11	94.39	94.39	1.42%	92,321
Jun 5, 2026	92.95	95.16	92.71	93.07	93.07	-0.53%	115,765
Jun 4, 2026	92.26	95.53	92.15	93.57	93.57	2.69%	267,179
Jun 3, 2026	89.64	91.12	87.91	91.12	91.12	1.40%	112,100
Jun 2, 2026	92.00	93.41	89.43	89.86	89.86	-2.38%	134,284
Jun 1, 2026	91.05	92.41	88.33	92.05	92.05	1.53%	126,555
May 29, 2026	92.12	94.46	90.54	90.66	90.66	-1.66%	162,009
May 28, 2026	91.82	92.68	89.17	92.19	92.19	0.38%	74,626
May 27, 2026	92.94	94.62	91.19	91.84	91.84	-1.18%	102,516
May 26, 2026	92.37	93.41	90.97	92.94	92.94	0.91%	101,189
May 22, 2026	93.01	95.47	91.37	92.10	92.10	-1.15%	140,472
May 21, 2026	89.30	93.58	87.87	93.17	93.17	3.06%	332,262
May 20, 2026	87.42	90.55	87.39	90.40	90.40	3.48%	169,187
May 19, 2026	87.79	88.83	86.33	87.36	87.36	-1.29%	198,596
May 18, 2026	86.06	88.77	85.40	88.50	88.50	2.38%	129,866
May 15, 2026	85.98	88.26	85.67	86.44	86.44	-0.29%	182,195
May 14, 2026	85.57	87.33	85.40	86.89	86.69	1.90%	72,766
May 13, 2026	84.18	85.87	83.85	85.27	85.07	0.61%	72,803
May 12, 2026	84.75	84.95	83.10	84.75	84.55	0.51%	109,683
May 11, 2026	86.41	86.41	83.31	84.32	84.13	-2.28%	67,889
May 8, 2026	87.39	87.39	85.65	86.29	86.09	-0.52%	53,461
May 7, 2026	86.90	88.72	86.37	86.74	86.54	0.58%	77,342
May 6, 2026	86.12	86.59	85.07	86.24	86.04	0.44%	64,360
May 5, 2026	85.50	87.69	83.45	85.86	85.66	1.11%	115,958
May 4, 2026	86.12	87.28	84.37	84.92	84.72	-2.56%	166,235
May 1, 2026	81.16	87.78	76.95	87.15	86.95	4.45%	346,571
Apr 30, 2026	83.66	84.41	81.68	83.44	83.25	-0.32%	164,592
Apr 29, 2026	83.58	84.91	82.53	83.71	83.52	-0.92%	138,139
Apr 28, 2026	89.17	90.25	83.42	84.49	84.30	-5.15%	183,886
Apr 27, 2026	88.57	92.09	88.32	89.08	88.87	0.45%	108,347
Apr 24, 2026	88.05	89.98	86.28	88.68	88.48	-0.14%	63,457
Apr 23, 2026	89.74	91.48	88.60	88.80	88.60	-1.49%	53,092
Apr 22, 2026	89.56	92.40	89.56	90.14	89.93	1.08%	63,609
Apr 21, 2026	92.70	93.11	89.18	89.18	88.97	-4.04%	121,061
Apr 20, 2026	93.09	94.44	92.68	92.93	92.72	-0.83%	89,556
Apr 17, 2026	93.84	94.51	92.87	93.71	93.49	1.99%	82,861
Apr 16, 2026	92.86	93.36	90.85	91.88	91.67	-1.26%	67,646
Apr 15, 2026	93.38	94.92	92.22	93.05	92.84	-0.55%	53,875
Apr 14, 2026	93.39	94.75	93.04	93.56	93.34	0.02%	82,672
Apr 13, 2026	92.49	94.11	91.04	93.54	93.32	0.15%	120,064
Apr 10, 2026	95.32	98.18	92.73	93.40	93.19	-2.26%	140,804
Apr 9, 2026	96.73	97.14	95.02	95.56	95.34	-1.82%	150,787
Apr 8, 2026	95.79	97.52	95.32	97.33	97.11	4.11%	183,399
Apr 7, 2026	95.66	96.00	92.94	93.49	93.27	-2.27%	114,961
Apr 6, 2026	96.61	97.19	94.54	95.66	95.44	-0.59%	86,499
Apr 2, 2026	95.30	96.53	93.37	96.23	96.01	-0.32%	79,049
Apr 1, 2026	97.13	98.30	95.95	96.54	96.32	0.29%	68,518
Mar 31, 2026	96.20	97.40	94.55	96.26	96.04	1.38%	114,181
Mar 30, 2026	98.29	98.29	94.16	94.95	94.73	-2.48%	115,838