IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.17	90.25	83.42	84.49	84.49	-5.15%	183,886
Apr 27, 2026	88.57	92.09	88.32	89.08	89.08	0.45%	108,347
Apr 24, 2026	88.05	89.98	86.28	88.68	88.68	-0.14%	63,457
Apr 23, 2026	89.74	91.48	88.60	88.80	88.80	-1.49%	53,092
Apr 22, 2026	89.56	92.40	89.56	90.14	90.14	1.08%	63,609
Apr 21, 2026	92.70	93.11	89.18	89.18	89.18	-4.04%	121,061
Apr 20, 2026	93.09	94.44	92.68	92.93	92.93	-0.83%	89,556
Apr 17, 2026	93.84	94.51	92.87	93.71	93.71	1.99%	82,861
Apr 16, 2026	92.86	93.36	90.85	91.88	91.88	-1.26%	67,646
Apr 15, 2026	93.38	94.92	92.22	93.05	93.05	-0.55%	53,875
Apr 14, 2026	93.39	94.75	93.04	93.56	93.56	0.02%	82,672
Apr 13, 2026	92.49	94.11	91.04	93.54	93.54	0.15%	120,064
Apr 10, 2026	95.32	98.18	92.73	93.40	93.40	-2.26%	140,804
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%	183,399
Apr 7, 2026	95.66	96.00	92.94	93.49	93.49	-2.27%	114,961
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
Feb 10, 2026	99.32	107.90	99.32	105.15	104.95	9.57%	132,135
Feb 9, 2026	96.71	97.32	95.75	95.97	95.78	-	48,255
Feb 6, 2026	95.85	96.74	94.85	95.97	95.78	1.51%	77,664
Feb 5, 2026	93.84	95.43	93.81	94.54	94.36	0.74%	78,558
Feb 4, 2026	97.92	99.46	93.33	93.85	93.67	-4.22%	115,475
Feb 3, 2026	99.19	100.00	96.27	97.98	97.79	-1.03%	55,681
Feb 2, 2026	97.88	100.44	97.50	99.00	98.81	1.14%	75,802
Jan 30, 2026	98.16	99.36	97.49	97.88	97.69	-1.31%	66,134
Jan 29, 2026	97.95	99.18	96.73	99.18	98.99	1.29%	62,491
Jan 28, 2026	99.42	99.45	96.48	97.92	97.73	-1.92%	62,673
Jan 27, 2026	100.10	101.32	96.46	99.84	99.65	-0.26%	40,569
Jan 26, 2026	101.13	102.59	100.07	100.10	99.91	-0.75%	71,058
Jan 23, 2026	104.01	104.01	99.57	100.86	100.67	-2.92%	58,582
Jan 22, 2026	102.77	104.93	102.77	103.89	103.69	0.65%	65,184
Jan 21, 2026	103.75	104.04	102.35	103.22	103.02	0.23%	104,293
Jan 20, 2026	100.75	103.18	100.27	102.98	102.78	0.96%	60,144
Jan 16, 2026	102.67	103.06	101.85	102.00	101.80	-0.56%	67,570
Jan 15, 2026	102.05	103.05	100.56	102.57	102.37	1.02%	52,158
Jan 14, 2026	98.61	102.28	97.64	101.53	101.33	2.30%	88,143
Jan 13, 2026	97.60	99.54	97.38	99.25	99.06	1.38%	72,289
Jan 12, 2026	98.95	99.75	96.67	97.90	97.71	-1.06%	52,828
Jan 9, 2026	99.93	100.39	98.78	98.95	98.76	-1.05%	76,001
Jan 8, 2026	98.16	100.22	98.11	100.00	99.81	1.69%	83,386
Jan 7, 2026	97.72	99.19	97.39	98.34	98.15	0.28%	79,467
Jan 6, 2026	98.18	99.75	97.49	98.07	97.88	-0.23%	107,113
Jan 5, 2026	94.97	100.01	94.54	98.30	98.11	2.93%	164,717
Jan 2, 2026	97.27	97.43	95.33	95.50	95.32	-1.83%	120,304
Dec 31, 2025	97.44	97.97	96.91	97.28	97.09	-0.50%	101,676
Dec 30, 2025	97.52	98.10	97.14	97.77	97.58	0.03%	40,336
Dec 29, 2025	97.58	98.53	97.14	97.74	97.55	0.30%	54,949
Dec 26, 2025	97.06	98.30	96.97	97.45	97.26	0.40%	40,865
Dec 24, 2025	97.00	97.89	96.81	97.06	96.87	0.48%	32,490
Dec 23, 2025	96.54	96.92	95.79	96.60	96.41	-0.55%	51,420
Dec 22, 2025	97.35	98.24	90.92	97.13	96.94	-0.06%	86,656
Dec 19, 2025	96.09	97.56	94.80	97.19	97.00	0.88%	132,629
Dec 18, 2025	94.24	96.47	94.24	96.34	96.15	2.47%	80,022
Dec 17, 2025	96.56	97.39	93.06	94.02	93.84	-2.94%	182,284
Dec 16, 2025	97.19	98.37	96.63	96.87	96.18	-0.15%	78,619
Dec 15, 2025	96.84	97.56	96.20	97.02	96.33	0.82%	137,291
Dec 12, 2025	97.38	97.38	95.49	96.23	95.55	-1.18%	64,853
Dec 11, 2025	97.61	98.44	94.94	97.38	96.69	0.19%	66,912
Dec 10, 2025	96.69	97.70	96.20	97.20	96.51	0.45%	129,848
Dec 9, 2025	95.50	96.95	95.50	96.76	96.07	1.34%	56,738
Dec 8, 2025	95.66	98.24	94.73	95.48	94.80	0.96%	71,897
Dec 5, 2025	94.11	94.90	92.96	94.57	93.90	0.69%	45,696
Dec 4, 2025	93.18	94.33	91.26	93.92	93.25	0.79%	76,288
Dec 3, 2025	92.47	94.74	92.09	93.18	92.52	1.22%	69,215