IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	73.16	73.47	70.82	71.00	71.00	-2.74%	130,467
Aug 12, 2025	70.00	73.29	69.70	73.00	73.00	4.29%	44,310
Aug 11, 2025	70.00	70.58	69.31	70.00	70.00	0.10%	34,633
Aug 8, 2025	69.00	69.97	68.70	69.93	69.93	1.39%	28,321
Aug 7, 2025	70.43	70.43	67.51	68.97	68.97	-1.92%	50,732
Aug 6, 2025	69.31	71.00	69.05	70.32	70.32	1.08%	56,629
Aug 5, 2025	70.69	71.00	68.07	69.57	69.57	-1.58%	90,379
Aug 4, 2025	66.78	71.92	66.78	70.69	70.69	6.83%	128,146
Aug 1, 2025	62.77	66.50	59.00	66.17	66.17	13.42%	108,466
Jul 31, 2025	57.86	59.06	57.83	58.34	58.34	-0.05%	74,229
Jul 30, 2025	58.73	58.73	57.58	58.37	58.37	0.99%	41,262
Jul 29, 2025	57.72	58.51	57.53	57.80	57.80	1.21%	29,581
Jul 28, 2025	56.15	58.08	56.15	57.11	57.11	1.40%	30,634
Jul 25, 2025	55.11	58.00	55.11	56.32	56.32	-0.49%	30,681
Jul 24, 2025	56.96	56.96	56.43	56.60	56.60	-0.70%	19,701
Jul 23, 2025	56.58	57.36	55.77	57.00	57.00	1.24%	36,425
Jul 22, 2025	56.05	56.99	56.05	56.30	56.30	0.20%	39,639
Jul 21, 2025	56.59	56.73	56.03	56.19	56.19	-0.88%	27,018
Jul 18, 2025	58.02	58.43	56.37	56.69	56.69	-1.32%	30,897
Jul 17, 2025	57.63	58.17	57.18	57.45	57.45	-0.79%	28,100
Jul 16, 2025	58.25	58.44	56.86	57.91	57.91	0.14%	44,735
Jul 15, 2025	58.01	58.99	57.46	57.83	57.83	-0.41%	53,896
Jul 14, 2025	57.46	58.65	57.46	58.07	58.07	0.87%	32,877
Jul 11, 2025	59.08	59.47	57.52	57.57	57.57	-3.19%	36,837
Jul 10, 2025	59.77	60.85	59.42	59.47	59.47	-0.58%	39,497
Jul 9, 2025	59.18	60.07	58.87	59.82	59.82	0.83%	38,501
Jul 8, 2025	59.00	60.22	58.44	59.32	59.32	0.51%	109,352
Jul 7, 2025	61.60	62.07	59.01	59.02	59.02	-4.50%	57,917
Jul 3, 2025	61.91	62.25	61.20	61.80	61.80	0.42%	69,139
Jul 2, 2025	60.49	61.88	60.32	61.54	61.54	1.70%	76,785
Jul 1, 2025	59.85	61.83	59.62	60.51	60.51	1.20%	69,996
Jun 30, 2025	60.90	60.90	59.50	59.79	59.79	-1.73%	71,372
Jun 27, 2025	60.78	60.86	59.51	60.84	60.84	0.21%	188,754
Jun 26, 2025	60.64	60.94	59.60	60.71	60.71	0.51%	64,027
Jun 25, 2025	60.74	60.74	59.60	60.40	60.40	-0.13%	54,387
Jun 24, 2025	59.51	60.64	58.94	60.48	60.48	1.66%	56,128
Jun 23, 2025	57.95	59.58	57.74	59.50	59.50	2.15%	81,114
Jun 20, 2025	59.05	59.05	57.50	58.24	58.24	-0.36%	106,375
Jun 18, 2025	58.02	59.01	57.64	58.45	58.45	0.81%	100,516
Jun 17, 2025	57.98	59.91	57.82	57.98	57.98	-0.92%	40,859
Jun 16, 2025	58.60	58.85	57.80	58.52	58.52	0.60%	42,604
Jun 13, 2025	58.93	60.36	57.66	58.17	58.17	-2.33%	39,461
Jun 12, 2025	59.69	59.94	58.98	59.56	59.56	-0.75%	29,855
Jun 11, 2025	59.93	60.47	59.30	60.01	60.01	0.11%	44,335
Jun 10, 2025	61.04	61.04	59.58	59.95	59.95	-1.41%	40,607
Jun 9, 2025	61.00	61.05	59.84	60.80	60.80	0.50%	36,303
Jun 6, 2025	61.15	61.32	59.97	60.50	60.50	0.23%	29,705
Jun 5, 2025	60.67	61.22	60.09	60.36	60.36	-0.69%	58,418
Jun 4, 2025	60.07	61.62	59.80	60.78	60.78	1.66%	48,537
Jun 3, 2025	58.04	60.14	56.77	59.79	59.79	3.46%	51,659