IRADIMED CORPORATION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	57.38	58.27	55.50	57.79	57.79	-0.16%	76,983
May 30, 2025	57.62	58.35	57.15	57.88	57.88	-0.45%	59,181
May 29, 2025	53.89	59.05	53.41	58.14	58.14	12.54%	98,593
May 28, 2025	52.45	52.94	51.34	51.66	51.66	-1.69%	27,126
May 27, 2025	51.53	52.69	51.26	52.55	52.55	2.86%	24,902
May 23, 2025	51.71	51.89	50.88	51.09	51.09	-2.28%	27,862
May 22, 2025	52.76	53.53	52.14	52.28	52.28	-1.75%	20,816
May 21, 2025	53.01	54.79	52.50	53.21	53.21	-0.15%	30,874
May 20, 2025	54.00	54.64	51.55	53.29	53.29	-1.70%	21,437
May 19, 2025	53.02	54.52	52.99	54.21	54.04	0.56%	24,481
May 16, 2025	53.70	54.64	53.23	53.91	53.74	0.09%	49,113
May 15, 2025	52.12	53.86	52.12	53.86	53.69	3.76%	21,831
May 14, 2025	52.90	52.90	51.63	51.91	51.75	-2.48%	34,943
May 13, 2025	52.88	53.40	52.78	53.23	53.06	1.26%	22,629
May 12, 2025	53.39	53.49	52.50	52.57	52.40	1.37%	25,146
May 9, 2025	52.51	53.08	51.70	51.86	51.70	-1.54%	24,445
May 8, 2025	51.52	52.74	51.24	52.67	52.50	3.25%	42,769
May 7, 2025	51.43	51.82	50.61	51.01	50.85	-0.02%	37,464
May 6, 2025	51.72	51.74	50.31	51.02	50.86	-2.45%	34,199
May 5, 2025	53.88	53.88	51.77	52.30	52.13	-2.19%	37,965
May 2, 2025	53.37	53.53	52.74	53.47	53.30	1.00%	27,389
May 1, 2025	52.55	53.68	50.80	52.94	52.77	1.01%	35,640
Apr 30, 2025	53.12	53.47	51.96	52.41	52.24	-2.40%	37,757
Apr 29, 2025	53.05	54.14	53.00	53.70	53.53	1.28%	20,064
Apr 28, 2025	53.27	54.09	52.58	53.02	52.85	-0.56%	24,675
Apr 25, 2025	52.81	53.64	50.62	53.32	53.15	0.36%	28,235
Apr 24, 2025	50.00	53.61	50.00	53.13	52.96	0.76%	34,431
Apr 23, 2025	52.78	53.85	52.10	52.73	52.56	1.23%	37,254
Apr 22, 2025	51.13	52.67	50.65	52.09	51.92	2.58%	33,539
Apr 21, 2025	51.20	52.11	50.14	50.78	50.62	-1.91%	34,963
Apr 17, 2025	51.81	52.44	51.12	51.77	51.61	-0.37%	32,073
Apr 16, 2025	51.95	52.10	50.63	51.96	51.80	-	27,577