Skip to main content
IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
98.72
-1.38 (-1.38%)
At close: Mar 6, 2026, 4:00 PM EST
97.50
-1.22 (-1.24%)
After-hours: Mar 6, 2026, 7:55 PM EST

IRADIMED CORPORATION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202699.70100.1997.7998.7298.72-1.38%73,273
Mar 5, 2026103.90104.3599.26100.10100.10-4.77%54,140
Mar 4, 2026105.34107.00103.53105.11105.110.79%96,242
Mar 3, 2026101.86105.0199.26104.29104.290.53%80,399
Mar 2, 2026101.94105.49101.69103.74103.740.20%54,743
Feb 27, 2026101.78103.63101.49103.53103.531.08%57,311
Feb 26, 2026100.56103.15100.06102.42102.421.91%40,770
Feb 25, 202699.53100.6897.67100.50100.501.42%65,771
Feb 24, 2026101.22101.2298.7999.0999.09-1.92%55,157
Feb 23, 2026102.87102.8799.97101.03101.03-2.44%50,613
Feb 20, 2026101.27104.06100.97103.56103.362.68%84,425
Feb 19, 2026101.12102.25100.03100.86100.67-0.57%80,644
Feb 18, 2026100.50102.4799.82101.44101.240.81%55,276
Feb 17, 2026100.27104.17100.03100.63100.430.82%48,779
Feb 13, 202699.36102.3499.3699.8199.62-0.03%58,250
Feb 12, 2026103.64105.1098.9099.8499.65-3.14%52,885
Feb 11, 2026106.47107.55102.48103.08102.88-1.97%71,225
Feb 10, 202699.32107.9099.32105.15104.959.57%132,135
Feb 9, 202696.7197.3295.7595.9795.78-48,255
Feb 6, 202695.8596.7494.8595.9795.781.51%77,664
Feb 5, 202693.8495.4393.8194.5494.360.74%78,558
Feb 4, 202697.9299.4693.3393.8593.67-4.22%115,475
Feb 3, 202699.19100.0096.2797.9897.79-1.03%55,681
Feb 2, 202697.88100.4497.5099.0098.811.14%75,802
Jan 30, 202698.1699.3697.4997.8897.69-1.31%66,134
Jan 29, 202697.9599.1896.7399.1898.991.29%62,491
Jan 28, 202699.4299.4596.4897.9297.73-1.92%62,673
Jan 27, 2026100.10101.3296.4699.8499.65-0.26%40,569
Jan 26, 2026101.13102.59100.07100.1099.91-0.75%71,058
Jan 23, 2026104.01104.0199.57100.86100.67-2.92%58,582
Jan 22, 2026102.77104.93102.77103.89103.690.65%65,184
Jan 21, 2026103.75104.04102.35103.22103.020.23%104,293
Jan 20, 2026100.75103.18100.27102.98102.780.96%60,144
Jan 16, 2026102.67103.06101.85102.00101.80-0.56%67,570
Jan 15, 2026102.05103.05100.56102.57102.371.02%52,158
Jan 14, 202698.61102.2897.64101.53101.332.30%88,143
Jan 13, 202697.6099.5497.3899.2599.061.38%72,289
Jan 12, 202698.9599.7596.6797.9097.71-1.06%52,828
Jan 9, 202699.93100.3998.7898.9598.76-1.05%76,001
Jan 8, 202698.16100.2298.11100.0099.811.69%83,386
Jan 7, 202697.7299.1997.3998.3498.150.28%79,467
Jan 6, 202698.1899.7597.4998.0797.88-0.23%107,113
Jan 5, 202694.97100.0194.5498.3098.112.93%164,717
Jan 2, 202697.2797.4395.3395.5095.32-1.83%120,304
Dec 31, 202597.4497.9796.9197.2897.09-0.50%101,676
Dec 30, 202597.5298.1097.1497.7797.580.03%40,336
Dec 29, 202597.5898.5397.1497.7497.550.30%54,949
Dec 26, 202597.0698.3096.9797.4597.260.40%40,865
Dec 24, 202597.0097.8996.8197.0696.870.48%32,490
Dec 23, 202596.5496.9295.7996.6096.41-0.55%51,420
Dec 22, 202597.3598.2490.9297.1396.94-0.06%86,656
Dec 19, 202596.0997.5694.8097.1997.000.88%132,629
Dec 18, 202594.2496.4794.2496.3496.152.47%80,022
Dec 17, 202596.5697.3993.0694.0293.84-2.94%182,284
Dec 16, 202597.1998.3796.6396.8796.18-0.15%78,619
Dec 15, 202596.8497.5696.2097.0296.330.82%137,291
Dec 12, 202597.3897.3895.4996.2395.55-1.18%64,853
Dec 11, 202597.6198.4494.9497.3896.690.19%66,912
Dec 10, 202596.6997.7096.2097.2096.510.45%129,848
Dec 9, 202595.5096.9595.5096.7696.071.34%56,738
Dec 8, 202595.6698.2494.7395.4894.800.96%71,897
Dec 5, 202594.1194.9092.9694.5793.900.69%45,696
Dec 4, 202593.1894.3391.2693.9293.250.79%76,288
Dec 3, 202592.4794.7492.0993.1892.521.22%69,215
Dec 2, 202592.9693.4591.4692.0691.41-0.27%77,904
Dec 1, 202593.0093.2592.1892.3191.66-0.98%118,977
Nov 28, 202593.0093.4392.0693.2292.560.42%24,319
Nov 26, 202592.2293.0591.5092.8392.170.65%63,679
Nov 25, 202591.0192.5089.8392.2391.582.13%122,699
Nov 24, 202589.7191.0688.7590.3189.670.88%104,269
Nov 21, 202587.5089.8187.5089.5288.892.30%84,950
Nov 20, 202587.8088.7886.2887.5186.891.06%61,202
Nov 19, 202586.0086.9684.9786.5985.980.48%74,888
Nov 18, 202585.4086.3984.1386.1885.570.89%69,349
Nov 17, 202583.7585.8583.2585.4284.811.27%68,598
Nov 14, 202584.1084.9682.6484.3583.75-0.18%36,128
Nov 13, 202585.5586.9184.0584.5083.73-2.23%48,725
Nov 12, 202584.5087.2684.1986.4385.652.11%41,688
Nov 11, 202585.9985.9984.0684.6483.87-1.66%44,975
Nov 10, 202584.5086.4683.3986.0785.292.06%75,247
Nov 7, 202584.7784.7782.8584.3383.56-0.34%43,493
Nov 6, 202584.7886.4383.6884.6283.85-0.40%93,473
Nov 5, 202586.7386.7382.8384.9684.19-2.05%126,180
Nov 4, 202584.1187.8880.5586.7485.953.12%230,792
Nov 3, 202582.2585.0077.7384.1183.359.50%152,068
Oct 31, 202576.5478.2276.4276.8176.110.51%59,153
Oct 30, 202578.2978.5575.7576.4275.73-2.41%61,063
Oct 29, 202579.0880.4777.4478.3177.60-1.85%83,451
Oct 28, 202577.8080.6576.6579.7979.072.65%108,529
Oct 27, 202579.3680.5976.3877.7377.02-0.94%101,162
Oct 24, 202578.8079.1477.6778.4777.760.67%62,817
Oct 23, 202577.0278.4476.7777.9577.240.48%70,541
Oct 22, 202575.8878.0675.5877.5876.882.77%83,265
Oct 21, 202574.7976.5773.9975.4974.801.07%36,583
Oct 20, 202573.6974.8073.2574.6974.011.72%34,167
Oct 17, 202575.9675.9673.0273.4372.76-3.45%41,462
Oct 16, 202573.6976.5973.1076.0575.363.96%63,437
Oct 15, 202573.2074.3872.4573.1572.49-0.12%39,079
Oct 14, 202572.3073.9871.3473.2472.571.15%34,787
Oct 13, 202573.0174.7871.6472.4171.751.02%66,949