Skip to main content
logo
IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
87.07
+0.07 (0.08%)
At close: Aug 28, 2026, 4:00 PM EDT
86.61
-0.46 (-0.53%)
Pre-market: Aug 31, 2026, 5:59 AM EDT

IRADIMED CORPORATION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202687.1688.4086.4387.0787.070.08%49,726
Aug 27, 202687.0088.3986.3987.0087.00-0.54%76,199
Aug 26, 202688.2088.8887.1387.4787.47-0.46%87,696
Aug 25, 202687.2989.1385.7487.8787.870.79%88,003
Aug 24, 202688.1488.4486.7387.1887.18-0.76%82,521
Aug 21, 202686.8387.9586.3487.8587.851.35%76,178
Aug 20, 202686.9388.5286.6086.6886.68-0.82%80,013
Aug 19, 202687.8889.0387.1487.4087.40-0.17%100,863
Aug 18, 202688.7688.8386.8787.5587.55-0.53%66,903
Aug 17, 202686.4688.1885.5788.0288.021.23%106,373
Aug 14, 202686.7387.2185.0086.9586.95-0.01%142,684
Aug 13, 202688.4388.4386.7487.1686.96-0.27%90,088
Aug 12, 202689.3891.2087.2587.4087.20-1.73%219,855
Aug 11, 202690.7692.7088.7588.9488.74-1.47%184,276
Aug 10, 202691.9293.2989.8190.2790.06-2.41%117,398
Aug 7, 202691.4093.0491.4092.5092.281.41%88,220
Aug 6, 202692.6793.1790.1491.2191.00-0.71%94,438
Aug 5, 202692.9093.5991.2791.8691.65-1.36%148,482
Aug 4, 202691.4294.7391.4293.1392.921.71%227,288
Aug 3, 202692.9594.7789.7091.5691.350.77%214,735
Jul 31, 202697.7497.7489.5190.8690.65-4.57%308,081
Jul 30, 202694.2595.6593.9895.2194.991.01%122,193
Jul 29, 202694.8596.1093.8794.2694.04-0.60%111,507
Jul 28, 202696.0896.7793.5594.8394.61-0.26%113,775
Jul 27, 202695.5697.5894.5195.0894.860.62%67,185
Jul 24, 202694.6996.0294.2294.4994.270.67%79,664
Jul 23, 202693.0194.2692.7793.8693.64-0.23%82,772
Jul 22, 202694.7596.6893.5094.0893.86-0.94%91,871
Jul 21, 202696.5997.1094.6294.9794.75-2.12%126,070
Jul 20, 202697.2998.4696.1497.0396.81-75,920
Jul 17, 202696.3197.9496.2597.0396.81-0.76%129,671
Jul 16, 202693.9798.6193.9797.7797.554.43%97,387
Jul 15, 202691.2094.7490.8393.6293.412.13%125,542
Jul 14, 202697.2597.4691.5791.6791.46-6.16%176,010
Jul 13, 202697.4098.2396.3997.6997.470.50%136,395
Jul 10, 202698.2398.6497.1197.2096.98-0.86%88,908
Jul 9, 202696.3798.4095.5898.0497.821.80%104,005
Jul 8, 202699.20101.0795.1296.3196.09-3.92%275,940
Jul 7, 2026102.18102.9998.83100.24100.01-2.01%113,717
Jul 6, 2026101.00102.5696.96102.30102.071.32%110,886
Jul 2, 202698.40101.1396.80100.97100.742.99%130,062
Jul 1, 202696.1099.1094.8098.0497.822.60%154,909
Jun 30, 202693.9395.5992.6995.5695.341.58%109,602
Jun 29, 202694.4395.5792.6894.0793.850.12%104,749
Jun 26, 202694.1995.7592.0493.9693.740.10%322,740
Jun 25, 202694.9996.0093.4593.8793.65-0.83%98,588
Jun 24, 202692.4196.0192.1594.6694.442.49%109,511
Jun 23, 202691.1893.4391.1892.3692.150.73%148,140
Jun 22, 202692.0092.8090.1891.6991.48-0.55%95,062
Jun 18, 202691.6893.3691.6892.2091.991.22%182,287