IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	89.74	91.48	88.60	88.80	88.80	-1.49%	53,091
Apr 22, 2026	89.56	92.40	89.56	90.14	90.14	1.08%	62,414
Apr 21, 2026	92.70	93.11	89.18	89.18	89.18	-4.04%	120,767
Apr 20, 2026	93.09	94.44	92.68	92.93	92.93	-0.83%	86,971
Apr 17, 2026	93.84	94.51	92.87	93.71	93.71	1.99%	82,755
Apr 16, 2026	92.86	93.36	90.85	91.88	91.88	-1.26%	63,190
Apr 15, 2026	93.38	94.92	92.22	93.05	93.05	-0.55%	53,678
Apr 14, 2026	93.39	94.75	93.04	93.56	93.56	0.02%	81,794
Apr 13, 2026	92.49	94.11	91.04	93.54	93.54	0.15%	119,863
Apr 10, 2026	95.32	98.18	92.73	93.40	93.40	-2.26%	140,801
Apr 9, 2026	96.73	97.14	95.02	95.56	95.56	-1.82%	150,787
Apr 8, 2026	95.79	97.52	95.32	97.33	97.33	4.11%	177,376
Apr 7, 2026	95.66	96.00	92.94	93.49	93.49	-2.27%	114,949
Apr 6, 2026	96.61	97.19	94.54	95.66	95.66	-0.59%	86,499
Apr 2, 2026	95.30	96.53	93.37	96.23	96.23	-0.32%	79,049
Apr 1, 2026	97.13	98.30	95.95	96.54	96.54	0.29%	68,518
Mar 31, 2026	96.20	97.40	94.55	96.26	96.26	1.38%	114,181
Mar 30, 2026	98.29	98.29	94.16	94.95	94.95	-2.48%	115,838
Mar 27, 2026	98.26	98.61	95.26	97.36	97.36	-1.40%	70,066
Mar 26, 2026	101.44	102.78	98.74	98.74	98.74	-2.99%	70,963
Mar 25, 2026	101.92	103.27	101.10	101.78	101.78	0.80%	53,889
Mar 24, 2026	99.20	100.97	98.44	100.97	100.97	1.78%	112,152
Mar 23, 2026	101.54	102.27	98.92	99.20	99.20	-0.30%	96,970
Mar 20, 2026	100.12	100.38	97.41	99.50	99.50	-0.35%	132,451
Mar 19, 2026	99.42	101.22	99.13	99.85	99.85	0.18%	56,246
Mar 18, 2026	102.37	103.65	99.64	99.67	99.67	-3.04%	80,557
Mar 17, 2026	101.69	102.91	101.69	102.80	102.80	1.09%	69,742
Mar 16, 2026	100.42	102.58	100.42	101.69	101.69	2.01%	79,964
Mar 13, 2026	99.27	101.20	98.26	99.69	99.69	0.32%	69,508
Mar 12, 2026	98.64	100.08	97.19	99.37	99.37	-1.43%	69,123
Mar 11, 2026	98.11	100.81	97.70	100.81	100.81	1.88%	91,078
Mar 10, 2026	99.69	100.52	98.54	98.95	98.95	-1.23%	62,585
Mar 9, 2026	97.83	100.38	95.87	100.18	100.18	1.48%	55,223
Mar 6, 2026	99.70	100.19	97.79	98.72	98.72	-1.38%	73,303
Mar 5, 2026	103.90	104.35	99.26	100.10	100.10	-4.77%	54,180
Mar 4, 2026	105.34	107.00	103.53	105.11	105.11	0.79%	98,445
Mar 3, 2026	101.86	105.01	99.26	104.29	104.29	0.53%	82,807
Mar 2, 2026	101.94	105.49	101.69	103.74	103.74	0.20%	54,743
Feb 27, 2026	101.78	103.63	101.49	103.53	103.53	1.08%	58,467
Feb 26, 2026	100.56	103.15	100.06	102.42	102.42	1.91%	40,770
Feb 25, 2026	99.53	100.68	97.67	100.50	100.50	1.42%	66,932
Feb 24, 2026	101.22	101.22	98.79	99.09	99.09	-1.92%	55,157
Feb 23, 2026	102.87	102.87	99.97	101.03	101.03	-2.44%	50,613
Feb 20, 2026	101.27	104.06	100.97	103.56	103.36	2.68%	84,425
Feb 19, 2026	101.12	102.25	100.03	100.86	100.67	-0.57%	80,644
Feb 18, 2026	100.50	102.47	99.82	101.44	101.24	0.81%	55,276
Feb 17, 2026	100.27	104.17	100.03	100.63	100.43	0.82%	48,779
Feb 13, 2026	99.36	102.34	99.36	99.81	99.62	-0.03%	58,250
Feb 12, 2026	103.64	105.10	98.90	99.84	99.65	-3.14%	52,885
Feb 11, 2026	106.47	107.55	102.48	103.08	102.88	-1.97%	71,225