IRadimed Corporation - IRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	98.15	99.25	99.25	99.25	97.19	68,851
January 12, 2026	98.95	97.9	97.9	99.75	96.67	52,828
January 09, 2026	99.93	98.95	98.95	100.39	98.78	76,001
January 08, 2026	98.16	100	100	100.22	98.11	83,400
January 07, 2026	97.72	98.34	98.34	99.19	97.39	79,500
January 06, 2026	98.18	98.07	98.07	99.75	97.49	107,113
January 05, 2026	94.97	98.3	98.3	100.01	94.54	164,717
January 02, 2026	97.27	95.5	95.5	97.43	95.33	120,304
December 31, 2025	97.44	97.28	97.28	97.97	96.91	101,700
December 30, 2025	97.52	97.77	97.77	98.1	97.14	40,336
December 29, 2025	97.58	97.74	97.74	98.53	97.14	54,949
December 26, 2025	97.06	97.45	97.45	98.3	96.97	40,900
December 24, 2025	96.43	97.06	97.06	97.89	96.43	32,480
December 23, 2025	96.54	96.6	96.6	96.92	95.79	51,420
December 22, 2025	97.35	97.13	97.13	98.24	90.92	86,700
December 19, 2025	96.09	97.19	97.19	97.56	94.8	132,629
December 18, 2025	94.24	96.34	96.34	96.47	94.24	80,022
December 17, 2025	96.56	94.02	94.02	97.39	93.06	182,300
December 16, 2025	97.19	96.87	96.37	98.37	96.63	78,619
December 15, 2025	96.84	97.02	96.52	97.56	96.2	137,300
December 12, 2025	97.38	96.23	95.73	97.38	95.49	64,853
December 11, 2025	97.61	97.38	96.88	98.44	94.94	66,912
December 10, 2025	96.69	97.2	97.2	97.7	96.2	129,848
December 09, 2025	95.5	96.76	96.76	96.95	95.5	56,738
December 08, 2025	95.66	95.48	95.48	98.24	94.73	71,900
December 05, 2025	94.11	94.57	94.57	94.9	92.96	45,700
December 04, 2025	93.18	93.92	93.92	94.33	91.26	75,182
December 03, 2025	92.47	93.18	93.18	94.74	92.08	69,215
December 02, 2025	92.96	92.06	92.06	93.45	91.46	77,904
December 01, 2025	93	92.31	92.31	93.25	92.18	119,000
November 28, 2025	93	93.22	93.22	93.43	92.06	24,309
November 26, 2025	92.22	92.83	92.83	93.05	91.5	63,700
November 25, 2025	91.01	92.23	92.23	92.5	89.83	122,700
November 24, 2025	89.71	90.31	90.31	91.06	88.75	104,300
November 21, 2025	87.5	89.52	89.52	89.81	87.5	85,000
November 20, 2025	87.8	87.51	87.51	88.78	86.28	61,202
November 19, 2025	86	86.59	86.59	86.96	84.97	74,900
November 18, 2025	84.79	86.18	86.24	86.39	84.13	66,857
November 17, 2025	83.75	85.42	85.42	85.85	83.25	68,600
November 14, 2025	84.1	84.35	84.35	84.96	82.64	35,545
November 13, 2025	85.55	84.5	84.5	86.91	84.05	47,672
November 12, 2025	84.5	86.43	86.43	87.26	84.19	41,058
November 11, 2025	85.16	84.64	84.64	85.99	84.17	44,500
November 10, 2025	84.5	86.07	86.07	86.46	83.39	75,200
November 07, 2025	84.77	84.33	84.33	84.77	82.85	43,493
November 06, 2025	84.78	84.62	84.62	86.43	83.68	93,133
November 05, 2025	86.73	84.96	84.96	86.73	82.83	126,180
November 04, 2025	84.11	86.74	86.74	87.88	80.55	230,800
November 03, 2025	82.25	84.11	84.11	85	77.72	152,100
October 31, 2025	76.54	76.81	76.81	78.22	76.42	58,609
October 30, 2025	78.29	76.42	76.42	78.55	75.75	61,063
October 29, 2025	78.62	78.31	78.31	80.01	77.46	85,156
October 28, 2025	77.8	79.79	79.79	80.65	76.65	108,528
October 27, 2025	79.36	77.73	77.73	80.59	76.38	101,200
October 24, 2025	78.8	78.47	78.47	79.14	77.67	62,817
October 23, 2025	77.02	77.95	77.95	78.44	76.77	70,156
October 22, 2025	75.88	77.58	77.58	78.06	75.58	83,300
October 21, 2025	74.79	75.49	75.49	76.57	73.99	36,600
October 20, 2025	73.69	74.69	74.69	74.8	73.25	34,200
October 17, 2025	75.96	73.43	73.43	75.96	73.02	41,500

IRadimed Corporation (IRMD) NASDAQ