IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	85.98	88.26	85.67	86.44	86.44	-0.52%	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	93.18	-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
Mar 27, 2026	98.26	98.61	95.26	97.36	97.14	-1.40%	70,066
Mar 26, 2026	101.44	102.78	98.74	98.74	98.51	-2.99%	70,963
Mar 25, 2026	101.92	103.27	101.10	101.78	101.55	0.80%	53,889
Mar 24, 2026	99.20	100.97	98.44	100.97	100.74	1.78%	112,152
Mar 23, 2026	101.54	102.27	98.92	99.20	98.97	-0.30%	96,970
Mar 20, 2026	100.12	100.38	97.41	99.50	99.27	-0.35%	132,451
Mar 19, 2026	99.42	101.22	99.13	99.85	99.62	0.18%	56,246
Mar 18, 2026	102.37	103.65	99.64	99.67	99.44	-3.04%	80,557
Mar 17, 2026	101.69	102.91	101.69	102.80	102.56	1.09%	69,742
Mar 16, 2026	100.42	102.58	100.42	101.69	101.46	2.01%	79,964
Mar 13, 2026	99.27	101.20	98.26	99.69	99.46	0.32%	69,508
Mar 12, 2026	98.64	100.08	97.19	99.37	99.14	-1.43%	69,123
Mar 11, 2026	98.11	100.81	97.70	100.81	100.58	1.88%	91,078
Mar 10, 2026	99.69	100.52	98.54	98.95	98.72	-1.23%	62,585
Mar 9, 2026	97.83	100.38	95.87	100.18	99.95	1.48%	55,223
Mar 6, 2026	99.70	100.19	97.79	98.72	98.49	-1.38%	73,303