IRadimed Corporation - IRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.27	103.56	103.56	104.06	100.97	84,425
February 19, 2026	101.12	100.86	100.86	102.25	100.03	80,644
February 18, 2026	100.5	101.44	101.44	102.47	99.82	55,300
February 17, 2026	100.27	100.63	100.63	104.17	100.03	48,800
February 13, 2026	99.36	99.81	99.81	102.34	99.36	58,300
February 12, 2026	103.64	99.84	99.84	105.1	98.9	52,900
February 11, 2026	106.47	103.08	103.08	107.55	102.48	71,225
February 10, 2026	99.32	105.15	105.15	107.9	99.32	130,155
February 09, 2026	96.71	95.97	95.97	97.32	95.75	48,300
February 06, 2026	95.85	95.97	95.97	96.74	94.85	77,700
February 05, 2026	93.84	94.54	94.54	95.43	93.81	78,558
February 04, 2026	97.92	93.85	93.85	99.46	93.33	115,475
February 03, 2026	99.19	97.98	97.98	100	96.27	55,700
February 02, 2026	97.88	99	99	100.44	97.5	75,802
January 30, 2026	98.16	97.88	97.88	99.36	97.49	66,134
January 29, 2026	97.95	99.18	99.18	99.18	96.73	62,500
January 28, 2026	99.42	97.92	97.92	99.45	96.48	62,700
January 27, 2026	100.1	99.84	99.84	101.32	96.46	40,600
January 26, 2026	101.13	100.1	100.1	102.59	100.07	71,100
January 23, 2026	104.01	100.86	100.86	104.01	99.57	58,600
January 22, 2026	102.77	103.89	103.89	104.93	102.77	65,200
January 21, 2026	103.75	103.22	103.22	104.04	102.35	104,300
January 20, 2026	100.75	102.98	102.98	103.18	100.27	60,136
January 16, 2026	102.67	102	102	103.06	101.85	67,570
January 15, 2026	102.05	102.57	102.57	103.05	100.56	52,200
January 14, 2026	98.61	101.53	101.53	102.28	97.64	88,143
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

IRadimed Corporation (IRMD) NASDAQ