NASDAQ : IRMD
IRADIMED CORPORATION — Price history
Healthcare · Medical Devices · United States
Last price 76.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 980.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IRADIMED CORPORATION (IRMD) closed at 78.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.57 | 79.63 | 77.57 | 78.42 | 18,907 | +2.27% |
| 2026-10-30 | 82.28 | 82.28 | 76.35 | 76.68 | 218,005 | -10.57% |
| 2026-10-29 | 84.8 | 86.93 | 84.8 | 85.74 | 92,624 | +2.16% |
| 2026-10-28 | 83.81 | 85.03 | 83.55 | 83.93 | 161,628 | -0.02% |
| 2026-10-27 | 84.45 | 84.56 | 83.54 | 83.95 | 127,137 | -0.80% |
| 2026-10-26 | 85.82 | 86.07 | 84.24 | 84.63 | 182,484 | -1.39% |
| 2026-10-23 | 87.44 | 87.9 | 85.46 | 85.82 | 106,816 | -2.08% |
| 2026-10-22 | 88.15 | 89.485 | 87.1 | 87.64 | 93,087 | -0.19% |
| 2026-10-21 | 87.85 | 88.89 | 87.21 | 87.81 | 65,882 | -0.49% |
| 2026-10-20 | 88.3 | 89.425 | 87.69 | 88.24 | 82,997 | +0.67% |
| 2026-10-19 | 88.48 | 88.78 | 86.98 | 87.65 | 79,234 | -0.70% |
| 2026-10-16 | 89.53 | 90.43 | 88.095 | 88.27 | 81,820 | -1.23% |
| 2026-10-15 | 90.33 | 91.05 | 89.125 | 89.37 | 80,634 | -0.51% |
| 2026-10-14 | 89.61 | 90.43 | 89.39 | 89.83 | 73,503 | +0.20% |
| 2026-10-13 | 89.93 | 90.46 | 88.05 | 89.65 | 94,707 | +0.20% |
| 2026-10-12 | 87.82 | 89.67 | 86.86 | 89.47 | 111,499 | +2.31% |
| 2026-10-09 | 85.56 | 87.48 | 85.56 | 87.45 | 68,874 | +1.83% |
| 2026-10-08 | 85.59 | 86.55 | 84.58 | 85.88 | 91,613 | +0.48% |
| 2026-10-07 | 84.55 | 86.77 | 83.84 | 85.47 | 197,892 | +0.77% |
| 2026-10-06 | 87.08 | 87.08 | 84.34 | 84.82 | 118,608 | -1.91% |
| 2026-10-05 | 85.28 | 86.61 | 85 | 86.47 | 76,962 | +1.25% |
| 2026-10-02 | 86.14 | 86.27 | 84.525 | 85.4 | 119,454 | +0.12% |
| 2026-10-01 | 86.2 | 87.415 | 84.74 | 85.3 | 174,668 | -1.07% |
| 2026-09-30 | 87.06 | 87.405 | 85.825 | 86.22 | 138,811 | -0.28% |
| 2026-09-29 | 86.6 | 87.11 | 85.4 | 86.46 | 204,793 | -0.23% |
| 2026-09-28 | 85.76 | 87.733 | 85.12 | 86.66 | 150,692 | +1.05% |
| 2026-09-25 | 85.2 | 86.24 | 84.77 | 85.76 | 146,428 | +0.66% |
| 2026-09-24 | 86.18 | 87.2 | 84.57 | 85.2 | 123,026 | -1.33% |
| 2026-09-23 | 86.6 | 87.905 | 85.685 | 86.35 | 164,107 | -0.18% |
| 2026-09-22 | 81.98 | 86.69 | 81.98 | 86.51 | 176,507 | +4.91% |
| 2026-09-21 | 82.29 | 82.81 | 81.51 | 82.46 | 120,118 | +0.41% |
| 2026-09-18 | 82.51 | 83.02 | 81.935 | 82.12 | 211,442 | -0.75% |
| 2026-09-17 | 83.11 | 84.36 | 82.45 | 82.74 | 91,004 | +0.19% |
| 2026-09-16 | 82.27 | 83.88 | 82.01 | 82.58 | 115,966 | +0.21% |
| 2026-09-15 | 82.23 | 83.23 | 81.5 | 82.41 | 95,963 | -0.15% |
| 2026-09-14 | 82.93 | 84.055 | 82.17 | 82.53 | 90,160 | +0.38% |
| 2026-09-11 | 82.99 | 83.89 | 81.62 | 82.22 | 285,625 | +0.43% |
| 2026-09-10 | 83.08 | 83.2 | 81.405 | 81.87 | 120,200 | -2.02% |
| 2026-09-09 | 83.62 | 85.11 | 83.155 | 83.56 | 74,731 | -1.00% |
| 2026-09-08 | 83.31 | 86.77 | 83.2 | 84.4 | 105,482 | +1.14% |
| 2026-09-04 | 85.96 | 86.59 | 83.275 | 83.45 | 233,294 | -3.63% |
| 2026-09-03 | 87.15 | 87.28 | 85.89 | 86.59 | 73,220 | +0.49% |
| 2026-09-02 | 86.89 | 88.26 | 85.9 | 86.17 | 96,026 | -0.24% |
| 2026-09-01 | 86.26 | 87.67 | 86.06 | 86.38 | 68,436 | +0.00% |
| 2026-08-31 | 86.57 | 86.858 | 85.25 | 86.38 | 113,024 | -0.79% |
| 2026-08-28 | 87.16 | 88.395 | 86.43 | 87.07 | 49,727 | +0.08% |
| 2026-08-27 | 87 | 88.385 | 86.39 | 87 | 76,200 | -0.54% |
| 2026-08-26 | 88.2 | 88.88 | 87.125 | 87.47 | 87,696 | -0.46% |
| 2026-08-25 | 87.29 | 89.13 | 85.735 | 87.87 | 88,005 | +0.79% |
| 2026-08-24 | 88.14 | 88.44 | 86.73 | 87.18 | 82,522 | -0.76% |
| 2026-08-21 | 86.83 | 87.95 | 86.335 | 87.85 | 76,178 | +1.35% |
| 2026-08-20 | 86.93 | 88.521 | 86.596 | 86.68 | 80,014 | -0.82% |
| 2026-08-19 | 87.88 | 89.03 | 87.135 | 87.4 | 100,863 | -0.17% |
| 2026-08-18 | 88.76 | 88.83 | 86.865 | 87.55 | 66,903 | -0.53% |
| 2026-08-17 | 86.46 | 88.18 | 85.57 | 88.02 | 106,373 | +1.23% |
| 2026-08-14 | 86.73 | 87.21 | 85 | 86.95 | 142,684 | -0.01% |
| 2026-08-13 | 88.43 | 88.43 | 86.74 | 87.16 | 90,088 | -0.27% |
| 2026-08-12 | 89.38 | 91.2 | 87.25 | 87.4 | 219,855 | -1.73% |
| 2026-08-11 | 90.76 | 92.7 | 88.75 | 88.94 | 184,276 | -1.47% |
| 2026-08-10 | 91.92 | 93.29 | 89.81 | 90.27 | 117,398 | -2.41% |
| 2026-08-07 | 91.4 | 93.04 | 91.4 | 92.495 | 88,220 | +1.41% |
| 2026-08-06 | 92.67 | 93.17 | 90.14 | 91.21 | 94,438 | -0.71% |
| 2026-08-05 | 92.9 | 93.585 | 91.27 | 91.86 | 148,482 | -1.36% |
| 2026-08-04 | 91.42 | 94.73 | 91.42 | 93.13 | 227,288 | +1.71% |
| 2026-08-03 | 92.95 | 94.77 | 89.7 | 91.56 | 214,735 | +0.77% |
| 2026-07-31 | 97.74 | 97.74 | 89.51 | 90.86 | 308,081 | -4.57% |
| 2026-07-30 | 94.25 | 95.65 | 93.98 | 95.21 | 122,193 | +1.01% |
| 2026-07-29 | 94.85 | 96.1 | 93.87 | 94.26 | 111,507 | -0.60% |
| 2026-07-28 | 96.08 | 96.77 | 93.55 | 94.83 | 113,775 | -0.26% |
| 2026-07-27 | 95.56 | 97.575 | 94.51 | 95.08 | 67,185 | +0.62% |
| 2026-07-24 | 94.69 | 96.02 | 94.22 | 94.49 | 79,664 | +0.67% |
| 2026-07-23 | 93.01 | 94.26 | 92.765 | 93.86 | 82,772 | -0.23% |
| 2026-07-22 | 94.75 | 96.675 | 93.5 | 94.08 | 91,871 | -0.94% |
| 2026-07-21 | 96.59 | 97.1 | 94.62 | 94.97 | 126,070 | -2.12% |
| 2026-07-20 | 97.29 | 98.46 | 96.14 | 97.03 | 75,920 | +0.00% |
| 2026-07-17 | 96.31 | 97.94 | 96.25 | 97.03 | 129,671 | -0.76% |
| 2026-07-16 | 93.97 | 98.61 | 93.97 | 97.77 | 97,387 | +4.43% |
| 2026-07-15 | 91.2 | 94.735 | 90.83 | 93.62 | 125,542 | +2.13% |
| 2026-07-14 | 97.25 | 97.46 | 91.57 | 91.67 | 176,010 | -6.16% |
| 2026-07-13 | 97.4 | 98.23 | 96.39 | 97.69 | 136,395 | +0.50% |
| 2026-07-10 | 98.23 | 98.64 | 97.105 | 97.2 | 88,908 | -0.86% |
| 2026-07-09 | 96.37 | 98.4 | 95.58 | 98.04 | 104,005 | +1.80% |
| 2026-07-08 | 99.2 | 101.07 | 95.12 | 96.31 | 275,940 | -3.92% |
| 2026-07-07 | 102.18 | 102.99 | 98.825 | 100.24 | 113,717 | -2.01% |
| 2026-07-06 | 101 | 102.56 | 96.96 | 102.3 | 110,886 | +1.32% |
| 2026-07-02 | 98.4 | 101.13 | 96.8 | 100.97 | 130,062 | +2.99% |
| 2026-07-01 | 96.1 | 99.1 | 94.8 | 98.04 | 154,909 | +2.60% |
| 2026-06-30 | 93.93 | 95.59 | 92.69 | 95.56 | 109,602 | +1.58% |
| 2026-06-29 | 94.43 | 95.565 | 92.68 | 94.07 | 104,749 | +0.12% |
| 2026-06-26 | 94.19 | 95.75 | 92.035 | 93.96 | 322,740 | +0.10% |
| 2026-06-25 | 94.99 | 96 | 93.45 | 93.87 | 98,588 | -0.83% |
| 2026-06-24 | 92.41 | 96.005 | 92.15 | 94.66 | 109,511 | +2.49% |
| 2026-06-23 | 91.18 | 93.43 | 91.18 | 92.36 | 148,140 | +0.73% |
| 2026-06-22 | 92 | 92.795 | 90.18 | 91.69 | 95,062 | -0.55% |
| 2026-06-18 | 91.68 | 93.355 | 91.68 | 92.2 | 182,287 | +1.22% |
| 2026-06-17 | 91.57 | 93.69 | 89.69 | 91.09 | 121,914 | -0.82% |
| 2026-06-16 | 91.27 | 97.725 | 90.03 | 91.84 | 132,802 | +1.16% |
| 2026-06-15 | 93.87 | 95.5 | 90.25 | 90.79 | 158,204 | -3.00% |
| 2026-06-12 | 96.46 | 97.36 | 92.94 | 93.6 | 175,213 | -2.76% |
| 2026-06-11 | 96 | 97.98 | 94.718 | 96.26 | 155,741 | +0.27% |
| 2026-06-10 | 96.42 | 98.41 | 95.855 | 96 | 153,648 | -0.44% |
| 2026-06-09 | 94.98 | 96.74 | 94.85 | 96.42 | 154,712 | +2.15% |
| 2026-06-08 | 93.79 | 95.44 | 93.11 | 94.39 | 93,412 | +1.42% |
| 2026-06-05 | 92.95 | 95.16 | 92.71 | 93.07 | 115,765 | -0.53% |
| 2026-06-04 | 92.26 | 95.53 | 92.15 | 93.57 | 319,259 | +2.69% |
| 2026-06-03 | 89.64 | 91.12 | 87.91 | 91.12 | 112,108 | +1.40% |
| 2026-06-02 | 92 | 93.405 | 89.43 | 89.86 | 147,028 | -2.38% |
| 2026-06-01 | 91.05 | 92.405 | 88.325 | 92.05 | 126,584 | +1.53% |
| 2026-05-29 | 92.12 | 94.455 | 90.54 | 90.66 | 162,843 | -1.66% |
| 2026-05-28 | 91.82 | 92.68 | 89.173 | 92.19 | 75,146 | +0.38% |
| 2026-05-27 | 92.94 | 94.62 | 91.19 | 91.84 | 102,790 | -1.18% |
| 2026-05-26 | 92.37 | 93.414 | 90.97 | 92.94 | 102,262 | +0.91% |
| 2026-05-22 | 93.01 | 95.47 | 91.37 | 92.1 | 142,240 | -1.15% |
| 2026-05-21 | 89.3 | 93.58 | 87.87 | 93.17 | 332,262 | +3.06% |
| 2026-05-20 | 87.42 | 90.55 | 87.39 | 90.4 | 171,090 | +3.48% |
| 2026-05-19 | 87.79 | 88.83 | 86.325 | 87.36 | 198,636 | -1.29% |
| 2026-05-18 | 86.06 | 88.77 | 85.4 | 88.5 | 130,878 | +2.38% |
| 2026-05-15 | 85.98 | 88.255 | 85.67 | 86.44 | 182,195 | -0.29% |
| 2026-05-14 | 85.57 | 87.325 | 85.395 | 86.89 | 72,766 | +1.90% |
| 2026-05-13 | 84.18 | 85.87 | 83.85 | 85.27 | 72,803 | +0.61% |