iRadimed Corporation - Common Stock (IRMD)

Last Price85.82

Change-1.82 (-2.08%)

NASDAQ · Last Trade: Oct 24th, 10:56 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

Date Range:

2026-07-24 - 2026-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2026	87.44	87.90	85.46	85.82	106,815	85.82
10/22/2026	88.15	89.48	87.10	87.64	93,085	87.64
10/21/2026	87.85	88.89	87.21	87.81	65,883	87.81
10/20/2026	88.30	89.42	87.69	88.24	82,996	88.24
10/19/2026	88.48	88.78	86.98	87.65	79,226	87.65
10/16/2026	89.53	90.43	88.09	88.27	81,821	88.27
10/15/2026	90.33	91.05	89.13	89.37	80,633	89.37
10/14/2026	89.61	90.43	89.39	89.83	73,502	89.83
10/13/2026	89.93	90.46	88.05	89.65	94,708	89.65
10/12/2026	87.82	89.67	86.86	89.47	111,498	89.47
10/09/2026	85.56	87.48	85.56	87.45	68,874	87.45
10/08/2026	85.59	86.55	84.58	85.88	91,612	85.88
10/07/2026	84.55	86.77	83.84	85.47	197,892	85.47
10/06/2026	87.08	87.08	84.34	84.82	118,606	84.82
10/05/2026	85.28	86.61	85.00	86.47	76,960	86.47
10/02/2026	86.14	86.27	84.53	85.40	119,454	85.40
10/01/2026	86.20	87.42	84.74	85.30	174,658	85.30
9/30/2026	87.06	87.41	85.83	86.22	138,810	86.22
9/29/2026	86.60	87.11	85.40	86.46	204,786	86.46
9/28/2026	85.76	87.73	85.12	86.66	150,689	86.66
9/25/2026	85.20	86.24	84.77	85.76	146,429	85.76
9/24/2026	86.18	87.20	84.57	85.20	123,024	85.20
9/23/2026	86.60	87.91	85.69	86.35	164,110	86.35
9/22/2026	81.98	86.69	81.98	86.51	176,507	86.51
9/21/2026	82.29	82.81	81.51	82.46	120,118	82.46
9/18/2026	82.51	83.02	81.94	82.12	211,442	82.12
9/17/2026	83.11	84.36	82.45	82.74	91,002	82.74
9/16/2026	82.27	83.88	82.01	82.58	115,963	82.58
9/15/2026	82.01	83.23	81.50	82.41	95,963	82.41
9/14/2026	82.93	84.06	82.17	82.53	90,159	82.53
9/11/2026	82.99	83.89	81.62	82.22	319,926	82.22
9/10/2026	83.08	83.20	81.41	81.87	120,199	81.87
9/09/2026	83.62	85.11	83.16	83.56	74,732	83.56
9/08/2026	83.31	86.77	83.20	84.40	105,477	84.40
9/04/2026	85.96	86.59	83.28	83.45	233,295	83.45
9/03/2026	87.15	87.28	85.89	86.59	73,217	86.59
9/02/2026	86.89	88.26	85.90	86.17	96,025	86.17
9/01/2026	86.26	87.67	86.06	86.38	68,436	86.38
8/31/2026	86.57	86.86	85.25	86.38	113,025	86.38
8/28/2026	87.16	88.39	86.43	87.07	49,727	87.07
8/27/2026	87.00	88.39	86.39	87.00	76,200	87.00
8/26/2026	88.20	88.88	87.13	87.47	87,697	87.47
8/25/2026	87.29	89.13	85.73	87.87	88,004	87.87
8/24/2026	88.14	88.44	86.73	87.18	82,522	87.18
8/21/2026	86.83	87.95	86.33	87.85	76,178	87.85
8/20/2026	86.93	88.52	86.60	86.68	80,014	86.68
8/19/2026	87.88	89.03	87.14	87.40	100,864	87.40
8/18/2026	88.76	88.83	86.86	87.55	66,903	87.55
8/17/2026	86.46	88.18	85.57	88.02	106,372	88.02
8/14/2026	86.73	87.21	85.00	86.95	142,685	86.95
8/13/2026	88.43	88.43	86.74	87.16	90,087	86.96
8/12/2026	89.38	91.20	87.25	87.40	222,939	87.20
8/11/2026	90.76	92.70	88.75	88.94	184,275	88.74
8/10/2026	91.92	93.29	89.81	90.27	117,397	90.06
8/07/2026	91.40	93.04	91.40	92.50	88,221	92.28
8/06/2026	92.67	93.17	90.14	91.21	94,438	91.00
8/05/2026	92.90	93.58	91.27	91.86	148,485	91.65
8/04/2026	91.42	94.73	91.42	93.13	227,288	92.92
8/03/2026	92.95	94.77	89.70	91.56	214,735	91.35
7/31/2026	97.74	97.74	89.51	90.86	308,082	90.65
7/30/2026	94.25	95.65	93.98	95.21	122,193	94.99
7/29/2026	94.85	96.10	93.87	94.26	111,506	94.04
7/28/2026	96.08	96.77	93.55	94.83	113,775	94.61
7/27/2026	95.56	97.58	94.51	95.08	67,184	94.86
7/24/2026	94.69	96.02	94.22	94.49	79,665	94.27