IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	91.92	93.29	89.81	90.27	90.27	-2.41%	117,394
Aug 7, 2026	91.40	93.04	91.40	92.50	92.50	1.41%	88,199
Aug 6, 2026	92.67	93.17	90.14	91.21	91.21	-0.71%	94,438
Aug 5, 2026	92.90	93.59	91.27	91.86	91.86	-1.36%	148,482
Aug 4, 2026	91.42	94.73	91.42	93.13	93.13	1.71%	215,000
Aug 3, 2026	92.95	94.77	89.70	91.56	91.56	0.77%	214,735
Jul 31, 2026	97.74	97.74	89.51	90.86	90.86	-4.57%	308,081
Jul 30, 2026	94.25	95.65	93.98	95.21	95.21	1.01%	122,193
Jul 29, 2026	94.85	96.10	93.87	94.26	94.26	-0.60%	111,507
Jul 28, 2026	96.08	96.77	93.55	94.83	94.83	-0.26%	113,775
Jul 27, 2026	95.56	97.58	94.51	95.08	95.08	0.62%	67,185
Jul 24, 2026	94.69	96.02	94.22	94.49	94.49	0.67%	79,664
Jul 23, 2026	93.01	94.26	92.77	93.86	93.86	-0.23%	82,772
Jul 22, 2026	94.75	96.68	93.50	94.08	94.08	-0.94%	91,871
Jul 21, 2026	96.59	97.10	94.62	94.97	94.97	-2.12%	126,070
Jul 20, 2026	97.29	98.46	96.14	97.03	97.03	-	75,920
Jul 17, 2026	96.31	97.94	96.25	97.03	97.03	-0.76%	129,671
Jul 16, 2026	93.97	98.61	93.97	97.77	97.77	4.43%	97,387
Jul 15, 2026	91.20	94.74	90.83	93.62	93.62	2.13%	125,542
Jul 14, 2026	97.25	97.46	91.57	91.67	91.67	-6.16%	176,010
Jul 13, 2026	97.40	98.23	96.39	97.69	97.69	0.50%	136,395
Jul 10, 2026	98.23	98.64	97.11	97.20	97.20	-0.86%	88,908
Jul 9, 2026	96.37	98.40	95.58	98.04	98.04	1.80%	104,005
Jul 8, 2026	99.20	101.07	95.12	96.31	96.31	-3.92%	275,940
Jul 7, 2026	102.18	102.99	98.83	100.24	100.24	-2.01%	113,717
Jul 6, 2026	101.00	102.56	96.96	102.30	102.30	1.32%	110,886
Jul 2, 2026	98.40	101.13	96.80	100.97	100.97	2.99%	130,062
Jul 1, 2026	96.10	99.10	94.80	98.04	98.04	2.60%	154,909
Jun 30, 2026	93.93	95.59	92.69	95.56	95.56	1.58%	109,602
Jun 29, 2026	94.43	95.57	92.68	94.07	94.07	0.12%	104,749
Jun 26, 2026	94.19	95.75	92.04	93.96	93.96	0.10%	322,740
Jun 25, 2026	94.99	96.00	93.45	93.87	93.87	-0.83%	98,588
Jun 24, 2026	92.41	96.01	92.15	94.66	94.66	2.49%	109,511
Jun 23, 2026	91.18	93.43	91.18	92.36	92.36	0.73%	148,140
Jun 22, 2026	92.00	92.80	90.18	91.69	91.69	-0.55%	95,062
Jun 18, 2026	91.68	93.36	91.68	92.20	92.20	1.22%	182,287
Jun 17, 2026	91.57	93.69	89.69	91.09	91.09	-0.82%	121,914
Jun 16, 2026	91.27	97.73	90.03	91.84	91.84	1.16%	132,802
Jun 15, 2026	93.87	95.50	90.25	90.79	90.79	-3.00%	158,204
Jun 12, 2026	96.46	97.36	92.94	93.60	93.60	-2.76%	175,213
Jun 11, 2026	96.00	97.98	94.72	96.26	96.26	0.27%	155,741
Jun 10, 2026	96.42	98.41	95.86	96.00	96.00	-0.44%	153,648
Jun 9, 2026	94.98	96.74	94.85	96.42	96.42	2.15%	154,712
Jun 8, 2026	93.79	95.44	93.11	94.39	94.39	1.42%	93,412
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%	319,259
Jun 3, 2026	89.64	91.12	87.91	91.12	91.12	1.40%	112,108
Jun 2, 2026	92.00	93.41	89.43	89.86	89.86	-2.38%	147,028
Jun 1, 2026	91.05	92.41	88.33	92.05	92.05	1.53%	126,584
May 29, 2026	92.12	94.46	90.54	90.66	90.66	-1.66%	162,843