IRADIMED CORPORATION (IRMD)
NASDAQ: IRMD · Real-Time Price · USD
94.57
+0.65 (0.69%)
At close: Dec 5, 2025, 4:00 PM EST
94.60
+0.03 (0.03%)
After-hours: Dec 5, 2025, 6:47 PM EST
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.11 | 94.90 | 92.96 | 94.57 | 94.57 | 0.69% | 45,690 |
| Dec 4, 2025 | 93.18 | 94.33 | 91.26 | 93.92 | 93.92 | 0.79% | 76,288 |
| Dec 3, 2025 | 92.47 | 94.74 | 92.09 | 93.18 | 93.18 | 1.22% | 69,215 |
| Dec 2, 2025 | 92.96 | 93.45 | 91.46 | 92.06 | 92.06 | -0.27% | 77,870 |
| Dec 1, 2025 | 93.00 | 93.25 | 92.18 | 92.31 | 92.31 | -0.98% | 118,977 |
| Nov 28, 2025 | 93.00 | 93.43 | 92.06 | 93.22 | 93.22 | 0.42% | 24,319 |
| Nov 26, 2025 | 92.22 | 93.05 | 91.50 | 92.83 | 92.83 | 0.65% | 63,679 |
| Nov 25, 2025 | 91.01 | 92.50 | 89.83 | 92.23 | 92.23 | 2.13% | 122,699 |
| Nov 24, 2025 | 89.71 | 91.06 | 88.75 | 90.31 | 90.31 | 0.88% | 104,269 |
| Nov 21, 2025 | 87.50 | 89.81 | 87.50 | 89.52 | 89.52 | 2.30% | 84,950 |
| Nov 20, 2025 | 87.80 | 88.78 | 86.28 | 87.51 | 87.51 | 1.06% | 61,202 |
| Nov 19, 2025 | 86.00 | 86.96 | 84.97 | 86.59 | 86.59 | 0.48% | 74,888 |
| Nov 18, 2025 | 85.40 | 86.39 | 84.13 | 86.18 | 86.18 | 0.89% | 69,349 |
| Nov 17, 2025 | 83.75 | 85.85 | 83.25 | 85.42 | 85.42 | 1.27% | 68,598 |
| Nov 14, 2025 | 84.10 | 84.96 | 82.64 | 84.35 | 84.35 | -0.18% | 36,128 |
| Nov 13, 2025 | 85.55 | 86.91 | 84.05 | 84.50 | 84.33 | -2.23% | 48,725 |
| Nov 12, 2025 | 84.50 | 87.26 | 84.19 | 86.43 | 86.26 | 2.11% | 41,688 |
| Nov 11, 2025 | 85.99 | 85.99 | 84.06 | 84.64 | 84.47 | -1.66% | 44,975 |
| Nov 10, 2025 | 84.50 | 86.46 | 83.39 | 86.07 | 85.90 | 2.06% | 75,247 |
| Nov 7, 2025 | 84.77 | 84.77 | 82.85 | 84.33 | 84.16 | -0.34% | 43,493 |
| Nov 6, 2025 | 84.78 | 86.43 | 83.68 | 84.62 | 84.45 | -0.40% | 93,473 |
| Nov 5, 2025 | 86.73 | 86.73 | 82.83 | 84.96 | 84.79 | -2.05% | 126,180 |
| Nov 4, 2025 | 84.11 | 87.88 | 80.55 | 86.74 | 86.56 | 3.12% | 230,792 |
| Nov 3, 2025 | 82.25 | 85.00 | 77.73 | 84.11 | 83.94 | 9.50% | 152,068 |
| Oct 31, 2025 | 76.54 | 78.22 | 76.42 | 76.81 | 76.66 | 0.51% | 59,153 |
| Oct 30, 2025 | 78.29 | 78.55 | 75.75 | 76.42 | 76.27 | -2.41% | 61,063 |
| Oct 29, 2025 | 79.08 | 80.47 | 77.44 | 78.31 | 78.15 | -1.85% | 83,451 |
| Oct 28, 2025 | 77.80 | 80.65 | 76.65 | 79.79 | 79.63 | 2.65% | 108,529 |
| Oct 27, 2025 | 79.36 | 80.59 | 76.38 | 77.73 | 77.57 | -0.94% | 101,162 |
| Oct 24, 2025 | 78.80 | 79.14 | 77.67 | 78.47 | 78.31 | 0.67% | 62,817 |
| Oct 23, 2025 | 77.02 | 78.44 | 76.77 | 77.95 | 77.79 | 0.48% | 70,541 |
| Oct 22, 2025 | 75.88 | 78.06 | 75.58 | 77.58 | 77.42 | 2.77% | 83,265 |
| Oct 21, 2025 | 74.79 | 76.57 | 73.99 | 75.49 | 75.34 | 1.07% | 36,583 |
| Oct 20, 2025 | 73.69 | 74.80 | 73.25 | 74.69 | 74.54 | 1.72% | 34,167 |
| Oct 17, 2025 | 75.96 | 75.96 | 73.02 | 73.43 | 73.28 | -3.45% | 41,462 |
| Oct 16, 2025 | 73.69 | 76.59 | 73.10 | 76.05 | 75.90 | 3.96% | 63,437 |
| Oct 15, 2025 | 73.20 | 74.38 | 72.45 | 73.15 | 73.00 | -0.12% | 39,079 |
| Oct 14, 2025 | 72.30 | 73.98 | 71.34 | 73.24 | 73.09 | 1.15% | 34,787 |
| Oct 13, 2025 | 73.01 | 74.78 | 71.64 | 72.41 | 72.26 | 1.02% | 66,949 |
| Oct 10, 2025 | 75.33 | 75.41 | 71.44 | 71.68 | 71.54 | -4.96% | 65,042 |
| Oct 9, 2025 | 77.14 | 78.38 | 75.20 | 75.42 | 75.27 | -1.89% | 65,577 |
| Oct 8, 2025 | 75.06 | 77.88 | 75.06 | 76.87 | 76.72 | 3.36% | 114,374 |
| Oct 7, 2025 | 71.49 | 75.14 | 71.49 | 74.37 | 74.22 | 3.64% | 76,637 |
| Oct 6, 2025 | 71.95 | 72.51 | 70.80 | 71.76 | 71.62 | 0.73% | 55,929 |
| Oct 3, 2025 | 70.82 | 73.37 | 70.82 | 71.24 | 71.10 | 0.23% | 30,650 |
| Oct 2, 2025 | 70.37 | 71.26 | 69.47 | 71.08 | 70.94 | 0.94% | 43,572 |
| Oct 1, 2025 | 70.71 | 71.14 | 68.68 | 70.42 | 70.28 | -1.04% | 58,060 |
| Sep 30, 2025 | 69.84 | 71.24 | 67.84 | 71.16 | 71.02 | 1.56% | 41,325 |
| Sep 29, 2025 | 70.23 | 70.73 | 69.62 | 70.07 | 69.93 | -0.28% | 32,513 |
| Sep 26, 2025 | 68.99 | 70.30 | 68.80 | 70.27 | 70.13 | 2.51% | 60,474 |
| Sep 25, 2025 | 69.50 | 69.80 | 68.25 | 68.55 | 68.41 | -2.39% | 45,579 |
| Sep 24, 2025 | 71.42 | 71.42 | 69.69 | 70.23 | 70.09 | -1.87% | 45,338 |
| Sep 23, 2025 | 71.08 | 72.55 | 70.56 | 71.57 | 71.43 | 1.22% | 63,871 |
| Sep 22, 2025 | 71.18 | 71.19 | 70.37 | 70.71 | 70.57 | 0.27% | 56,480 |
| Sep 19, 2025 | 72.50 | 72.50 | 70.07 | 70.52 | 70.38 | -2.56% | 154,400 |
| Sep 18, 2025 | 70.76 | 73.40 | 70.23 | 72.38 | 72.23 | 2.28% | 48,825 |
| Sep 17, 2025 | 71.77 | 72.40 | 70.49 | 70.76 | 70.62 | -0.98% | 44,761 |
| Sep 16, 2025 | 71.23 | 71.85 | 71.21 | 71.46 | 71.32 | -0.21% | 30,835 |
| Sep 15, 2025 | 71.21 | 73.11 | 71.00 | 71.61 | 71.47 | 0.48% | 39,081 |
| Sep 12, 2025 | 73.68 | 73.69 | 71.18 | 71.27 | 71.13 | -4.04% | 39,317 |
| Sep 11, 2025 | 71.67 | 74.43 | 71.67 | 74.27 | 74.12 | 3.85% | 73,211 |
| Sep 10, 2025 | 71.75 | 71.92 | 71.00 | 71.52 | 71.38 | -0.51% | 38,834 |
| Sep 9, 2025 | 72.09 | 72.15 | 71.48 | 71.89 | 71.75 | 0.06% | 23,769 |
| Sep 8, 2025 | 72.29 | 72.75 | 71.59 | 71.85 | 71.71 | -0.19% | 22,830 |
| Sep 5, 2025 | 72.39 | 73.10 | 71.39 | 71.99 | 71.85 | -0.21% | 22,289 |
| Sep 4, 2025 | 71.77 | 72.14 | 71.08 | 72.14 | 71.99 | 2.18% | 24,382 |
| Sep 3, 2025 | 71.43 | 72.18 | 70.09 | 70.60 | 70.46 | -1.43% | 46,951 |
| Sep 2, 2025 | 71.63 | 72.71 | 71.36 | 71.63 | 71.48 | -1.13% | 26,659 |
| Aug 29, 2025 | 73.42 | 73.42 | 71.50 | 72.44 | 72.29 | -0.79% | 23,747 |
| Aug 28, 2025 | 74.00 | 74.00 | 72.56 | 73.02 | 72.87 | -1.12% | 38,797 |
| Aug 27, 2025 | 72.64 | 73.98 | 72.22 | 73.85 | 73.70 | 1.60% | 34,471 |
| Aug 26, 2025 | 71.30 | 73.32 | 71.30 | 72.69 | 72.54 | 1.66% | 53,257 |
| Aug 25, 2025 | 72.06 | 72.71 | 71.01 | 71.50 | 71.36 | -1.60% | 65,570 |
| Aug 22, 2025 | 70.74 | 73.00 | 70.74 | 72.66 | 72.51 | 3.02% | 86,846 |
| Aug 21, 2025 | 69.85 | 71.10 | 69.85 | 70.53 | 70.39 | 1.02% | 29,133 |
| Aug 20, 2025 | 70.40 | 70.74 | 69.44 | 69.82 | 69.68 | -0.26% | 40,408 |
| Aug 19, 2025 | 69.77 | 71.06 | 69.77 | 70.00 | 69.86 | -0.16% | 45,586 |
| Aug 18, 2025 | 70.09 | 70.87 | 70.00 | 70.11 | 69.97 | -0.38% | 41,123 |
| Aug 15, 2025 | 70.58 | 70.82 | 69.88 | 70.38 | 70.07 | 0.33% | 51,125 |
| Aug 14, 2025 | 70.58 | 71.42 | 69.44 | 70.15 | 69.84 | -1.20% | 72,086 |
| Aug 13, 2025 | 73.16 | 73.47 | 70.82 | 71.00 | 70.69 | -2.74% | 130,468 |
| Aug 12, 2025 | 70.00 | 73.29 | 69.70 | 73.00 | 72.68 | 4.29% | 44,310 |
| Aug 11, 2025 | 70.00 | 70.58 | 69.31 | 70.00 | 69.69 | 0.10% | 34,633 |
| Aug 8, 2025 | 69.00 | 69.97 | 68.70 | 69.93 | 69.62 | 1.39% | 28,321 |
| Aug 7, 2025 | 70.43 | 70.43 | 67.51 | 68.97 | 68.66 | -1.92% | 50,732 |
| Aug 6, 2025 | 69.31 | 71.00 | 69.05 | 70.32 | 70.01 | 1.08% | 56,629 |
| Aug 5, 2025 | 70.69 | 71.00 | 68.07 | 69.57 | 69.26 | -1.58% | 90,379 |
| Aug 4, 2025 | 66.78 | 71.92 | 66.78 | 70.69 | 70.38 | 6.83% | 128,146 |
| Aug 1, 2025 | 62.77 | 66.50 | 59.00 | 66.17 | 65.88 | 13.42% | 108,466 |
| Jul 31, 2025 | 57.86 | 59.06 | 57.83 | 58.34 | 58.08 | -0.05% | 74,229 |
| Jul 30, 2025 | 58.73 | 58.73 | 57.58 | 58.37 | 58.11 | 0.99% | 41,262 |
| Jul 29, 2025 | 57.72 | 58.51 | 57.53 | 57.80 | 57.54 | 1.21% | 29,581 |
| Jul 28, 2025 | 56.15 | 58.08 | 56.15 | 57.11 | 56.86 | 1.40% | 30,634 |
| Jul 25, 2025 | 55.11 | 58.00 | 55.11 | 56.32 | 56.07 | -0.49% | 30,681 |
| Jul 24, 2025 | 56.96 | 56.96 | 56.43 | 56.60 | 56.35 | -0.70% | 19,701 |
| Jul 23, 2025 | 56.58 | 57.36 | 55.77 | 57.00 | 56.75 | 1.24% | 36,425 |
| Jul 22, 2025 | 56.05 | 56.99 | 56.05 | 56.30 | 56.05 | 0.20% | 39,639 |
| Jul 21, 2025 | 56.59 | 56.73 | 56.03 | 56.19 | 55.94 | -0.88% | 27,018 |
| Jul 18, 2025 | 58.02 | 58.43 | 56.37 | 56.69 | 56.44 | -1.32% | 30,897 |
| Jul 17, 2025 | 57.63 | 58.17 | 57.18 | 57.45 | 57.20 | -0.79% | 28,100 |