IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	82.51	83.02	81.94	82.12	82.12	-0.75%	170,036
Sep 17, 2026	83.11	84.36	82.45	82.74	82.74	0.19%	90,972
Sep 16, 2026	82.27	83.88	82.01	82.58	82.58	0.21%	115,961
Sep 15, 2026	82.23	83.23	81.50	82.41	82.41	-0.15%	95,962
Sep 14, 2026	82.93	84.06	82.17	82.53	82.53	0.38%	69,537
Sep 11, 2026	82.99	83.89	81.62	82.22	82.22	0.43%	285,621
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
Aug 20, 2026	86.93	88.52	86.60	86.68	86.68	-0.82%	80,014
Aug 19, 2026	87.88	89.03	87.14	87.40	87.40	-0.17%	100,863
Aug 18, 2026	88.76	88.83	86.87	87.55	87.55	-0.53%	66,903
Aug 17, 2026	86.46	88.18	85.57	88.02	88.02	1.23%	106,373
Aug 14, 2026	86.73	87.21	85.00	86.95	86.95	-0.01%	142,684
Aug 13, 2026	88.43	88.43	86.74	87.16	86.96	-0.27%	90,088
Aug 12, 2026	89.38	91.20	87.25	87.40	87.20	-1.73%	219,855
Aug 11, 2026	90.76	92.70	88.75	88.94	88.74	-1.47%	184,276
Aug 10, 2026	91.92	93.29	89.81	90.27	90.06	-2.41%	117,398
Aug 7, 2026	91.40	93.04	91.40	92.50	92.28	1.41%	88,220
Aug 6, 2026	92.67	93.17	90.14	91.21	91.00	-0.71%	94,438
Aug 5, 2026	92.90	93.59	91.27	91.86	91.65	-1.36%	148,482
Aug 4, 2026	91.42	94.73	91.42	93.13	92.92	1.71%	227,288
Aug 3, 2026	92.95	94.77	89.70	91.56	91.35	0.77%	214,735
Jul 31, 2026	97.74	97.74	89.51	90.86	90.65	-4.57%	308,081
Jul 30, 2026	94.25	95.65	93.98	95.21	94.99	1.01%	122,193
Jul 29, 2026	94.85	96.10	93.87	94.26	94.04	-0.60%	111,507
Jul 28, 2026	96.08	96.77	93.55	94.83	94.61	-0.26%	113,775
Jul 27, 2026	95.56	97.58	94.51	95.08	94.86	0.62%	67,185
Jul 24, 2026	94.69	96.02	94.22	94.49	94.27	0.67%	79,664
Jul 23, 2026	93.01	94.26	92.77	93.86	93.64	-0.23%	82,772
Jul 22, 2026	94.75	96.68	93.50	94.08	93.86	-0.94%	91,871
Jul 21, 2026	96.59	97.10	94.62	94.97	94.75	-2.12%	126,070
Jul 20, 2026	97.29	98.46	96.14	97.03	96.81	-	75,920
Jul 17, 2026	96.31	97.94	96.25	97.03	96.81	-0.76%	129,671
Jul 16, 2026	93.97	98.61	93.97	97.77	97.55	4.43%	97,387
Jul 15, 2026	91.20	94.74	90.83	93.62	93.41	2.13%	125,542
Jul 14, 2026	97.25	97.46	91.57	91.67	91.46	-6.16%	176,010
Jul 13, 2026	97.40	98.23	96.39	97.69	97.47	0.50%	136,395
Jul 10, 2026	98.23	98.64	97.11	97.20	96.98	-0.86%	88,908