IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	96.59	97.10	95.19	95.94	-	-1.13%	28,983
Jul 20, 2026	97.29	98.46	96.14	97.03	97.03	-	75,919
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%	136,390
Jul 10, 2026	98.23	98.64	97.11	97.20	97.20	-0.86%	88,906
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%	275,920
Jul 7, 2026	102.18	102.99	98.83	100.24	100.24	-2.01%	113,348
Jul 6, 2026	101.00	102.56	96.96	102.30	102.30	1.32%	110,417
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
May 28, 2026	91.82	92.68	89.17	92.19	92.19	0.38%	75,146
May 27, 2026	92.94	94.62	91.19	91.84	91.84	-1.18%	102,790
May 26, 2026	92.37	93.41	90.97	92.94	92.94	0.91%	102,262
May 22, 2026	93.01	95.47	91.37	92.10	92.10	-1.15%	142,240
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%	171,090
May 19, 2026	87.79	88.83	86.33	87.36	87.36	-1.29%	198,636
May 18, 2026	86.06	88.77	85.40	88.50	88.50	2.38%	130,878
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