IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	82.28	82.28	76.35	76.68	76.68	-10.57%	218,002
Oct 29, 2026	84.80	86.93	84.80	85.74	85.74	2.16%	92,624
Oct 28, 2026	83.81	85.03	83.55	83.93	83.93	-0.02%	161,628
Oct 27, 2026	84.45	84.56	83.54	83.95	83.95	-0.80%	127,137
Oct 26, 2026	85.82	86.07	84.24	84.63	84.63	-1.39%	182,484
Oct 23, 2026	87.44	87.90	85.46	85.82	85.82	-2.08%	106,816
Oct 22, 2026	88.15	89.49	87.10	87.64	87.64	-0.19%	93,087
Oct 21, 2026	87.85	88.89	87.21	87.81	87.81	-0.49%	65,882
Oct 20, 2026	88.30	89.43	87.69	88.24	88.24	0.67%	82,997
Oct 19, 2026	88.48	88.78	86.98	87.65	87.65	-0.70%	79,234
Oct 16, 2026	89.53	90.43	88.10	88.27	88.27	-1.23%	81,820
Oct 15, 2026	90.33	91.05	89.13	89.37	89.37	-0.51%	80,634
Oct 14, 2026	89.61	90.43	89.39	89.83	89.83	0.20%	73,503
Oct 13, 2026	89.93	90.46	88.05	89.65	89.65	0.20%	94,707
Oct 12, 2026	87.82	89.67	86.86	89.47	89.47	2.31%	111,499
Oct 9, 2026	85.56	87.48	85.56	87.45	87.45	1.83%	68,874
Oct 8, 2026	85.59	86.55	84.58	85.88	85.88	0.48%	91,613
Oct 7, 2026	84.55	86.77	83.84	85.47	85.47	0.77%	197,892
Oct 6, 2026	87.08	87.08	84.34	84.82	84.82	-1.91%	118,608
Oct 5, 2026	85.28	86.61	85.00	86.47	86.47	1.25%	76,962
Oct 2, 2026	86.14	86.27	84.53	85.40	85.40	0.12%	119,454
Oct 1, 2026	86.20	87.42	84.74	85.30	85.30	-1.07%	174,668
Sep 30, 2026	87.06	87.41	85.83	86.22	86.22	-0.28%	138,811
Sep 29, 2026	86.60	87.11	85.40	86.46	86.46	-0.23%	204,793
Sep 28, 2026	85.76	87.73	85.12	86.66	86.66	1.05%	150,692
Sep 25, 2026	85.20	86.24	84.77	85.76	85.76	0.66%	146,428
Sep 24, 2026	86.18	87.20	84.57	85.20	85.20	-1.33%	123,026
Sep 23, 2026	86.60	87.91	85.69	86.35	86.35	-0.18%	164,107
Sep 22, 2026	81.98	86.69	81.98	86.51	86.51	4.91%	176,507
Sep 21, 2026	82.29	82.81	81.51	82.46	82.46	0.41%	120,118
Sep 18, 2026	82.51	83.02	81.94	82.12	82.12	-0.75%	211,442
Sep 17, 2026	83.11	84.36	82.45	82.74	82.74	0.19%	91,004
Sep 16, 2026	82.27	83.88	82.01	82.58	82.58	0.21%	115,966
Sep 15, 2026	82.23	83.23	81.50	82.41	82.41	-0.15%	95,963
Sep 14, 2026	82.93	84.06	82.17	82.53	82.53	0.38%	90,160
Sep 11, 2026	82.99	83.89	81.62	82.22	82.22	0.43%	285,625
Sep 10, 2026	83.08	83.20	81.41	81.87	81.87	-2.02%	120,200
Sep 9, 2026	83.62	85.11	83.16	83.56	83.56	-1.00%	74,731
Sep 8, 2026	83.31	86.77	83.20	84.40	84.40	1.14%	105,482
Sep 4, 2026	85.96	86.59	83.28	83.45	83.45	-3.63%	233,294
Sep 3, 2026	87.15	87.28	85.89	86.59	86.59	0.49%	73,220
Sep 2, 2026	86.89	88.26	85.90	86.17	86.17	-0.24%	96,026
Sep 1, 2026	86.26	87.67	86.06	86.38	86.38	-	68,436
Aug 31, 2026	86.57	86.86	85.25	86.38	86.38	-0.79%	113,024
Aug 28, 2026	87.16	88.40	86.43	87.07	87.07	0.08%	49,727
Aug 27, 2026	87.00	88.39	86.39	87.00	87.00	-0.54%	76,200
Aug 26, 2026	88.20	88.88	87.13	87.47	87.47	-0.46%	87,696
Aug 25, 2026	87.29	89.13	85.74	87.87	87.87	0.79%	88,005
Aug 24, 2026	88.14	88.44	86.73	87.18	87.18	-0.76%	82,522
Aug 21, 2026	86.83	87.95	86.34	87.85	87.85	1.35%	76,178