iRadimed Corporation - Common Stock (IRMD)

Last Price105.11

Change+0.82 (0.79%)

NASDAQ · Last Trade: Mar 4th, 10:05 PM EST

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	105.34	107.00	103.53	105.11	98,445	105.11
3/03/2026	101.86	105.01	99.26	104.29	82,808	104.29
3/02/2026	101.94	105.49	101.69	103.74	54,745	103.74
2/27/2026	101.78	103.63	101.49	103.53	58,468	103.53
2/26/2026	100.56	103.15	100.06	102.42	40,770	102.42
2/25/2026	99.53	100.68	97.67	100.50	66,932	100.50
2/24/2026	101.22	101.22	98.79	99.09	55,157	99.09
2/23/2026	102.87	102.87	99.97	101.03	50,614	101.03
2/20/2026	101.27	104.06	100.97	103.56	84,425	103.36
2/19/2026	101.12	102.25	100.03	100.86	80,644	100.67
2/18/2026	100.50	102.47	99.82	101.44	55,276	101.24
2/17/2026	100.27	104.17	100.03	100.63	48,779	100.43
2/13/2026	99.36	102.34	99.36	99.81	58,250	99.62
2/12/2026	103.64	105.10	98.90	99.84	52,885	99.65
2/11/2026	106.47	107.55	102.47	103.08	71,225	102.88
2/10/2026	99.32	107.90	99.32	105.15	132,135	104.95
2/09/2026	96.71	97.32	95.75	95.97	48,255	95.78
2/06/2026	95.85	96.74	94.85	95.97	77,664	95.78
2/05/2026	93.84	95.43	93.81	94.54	78,548	94.36
2/04/2026	97.92	99.46	93.33	93.85	115,475	93.67
2/03/2026	99.19	100.00	96.27	97.98	55,681	97.79
2/02/2026	97.88	100.44	97.50	99.00	75,802	98.81
1/30/2026	98.16	99.36	97.48	97.88	66,134	97.69
1/29/2026	97.95	99.18	96.73	99.18	62,491	98.99
1/28/2026	99.42	99.45	96.48	97.92	62,673	97.73
1/27/2026	100.10	101.32	96.46	99.84	40,569	99.65
1/26/2026	101.13	102.59	100.07	100.10	71,059	99.91
1/23/2026	104.01	104.01	99.57	100.86	58,582	100.67
1/22/2026	102.77	104.93	102.77	103.89	65,184	103.69
1/21/2026	103.75	104.04	102.34	103.22	104,292	103.02
1/20/2026	100.75	103.18	100.27	102.98	60,144	102.78
1/16/2026	102.67	103.06	101.85	102.00	67,570	101.80
1/15/2026	102.05	103.05	100.56	102.57	52,158	102.37
1/14/2026	98.61	102.28	97.64	101.53	88,143	101.33
1/13/2026	97.60	99.54	97.38	99.25	72,289	99.06
1/12/2026	98.95	99.75	96.67	97.90	52,828	97.71
1/09/2026	99.93	100.39	98.78	98.95	76,001	98.76
1/08/2026	98.16	100.22	98.11	100.00	83,386	99.81
1/07/2026	97.72	99.19	97.39	98.34	79,467	98.15
1/06/2026	98.18	99.75	97.49	98.07	107,113	97.88
1/05/2026	94.97	100.01	94.54	98.30	164,717	98.11
1/02/2026	97.27	97.43	95.33	95.50	120,304	95.32
12/31/2025	97.44	97.97	96.91	97.28	101,676	97.09
12/30/2025	97.52	98.09	97.14	97.77	40,336	97.58
12/29/2025	97.58	98.53	97.14	97.74	54,949	97.55
12/26/2025	97.06	98.30	96.97	97.45	40,865	97.26
12/24/2025	97.00	97.89	96.81	97.06	32,490	96.87
12/23/2025	96.54	96.92	95.79	96.60	51,420	96.41
12/22/2025	97.35	98.24	90.92	97.13	86,656	96.94
12/19/2025	96.09	97.56	94.80	97.19	132,629	97.00
12/18/2025	94.24	96.47	94.24	96.34	80,022	96.15
12/17/2025	96.56	97.39	93.06	94.02	182,284	93.84
12/16/2025	97.19	98.37	96.63	96.87	78,619	96.18
12/15/2025	96.84	97.56	96.20	97.02	137,291	96.33
12/12/2025	97.38	97.38	95.49	96.23	64,853	95.55
12/11/2025	97.61	98.44	94.94	97.38	66,912	96.69
12/10/2025	96.69	97.70	96.20	97.20	129,848	96.51
12/09/2025	95.50	96.95	95.50	96.76	56,743	96.07
12/08/2025	95.66	98.24	94.72	95.48	71,897	94.80
12/05/2025	94.11	94.90	92.96	94.57	45,696	93.90