IRadimed Corporation - IRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	73.69	76.05	76.05	76.59	73.1	63,437
October 15, 2025	73.2	73.15	73.15	74.38	72.45	39,100
October 14, 2025	72.3	73.24	73.24	73.97	71.34	34,800
October 13, 2025	73.01	72.41	72.41	74.78	71.64	66,949
October 10, 2025	75.33	71.68	71.68	75.41	71.44	65,042
October 09, 2025	77.14	75.42	75.42	78.38	75.2	65,577
October 08, 2025	75.06	76.87	76.87	77.88	75.06	114,400
October 07, 2025	71.49	74.37	74.37	75.14	71.49	76,637
October 06, 2025	71.95	71.76	71.76	72.51	70.8	55,929
October 03, 2025	70.82	71.24	71.07	73.36	70.82	30,089
October 02, 2025	70.37	71.08	71.08	71.26	69.47	43,600
October 01, 2025	70.71	70.42	70.42	71.14	68.68	58,100
September 30, 2025	69.84	71.16	71.16	71.24	67.84	41,325
September 29, 2025	70.23	70.07	70.07	70.73	69.62	32,513
September 26, 2025	68.99	70.27	70.27	70.3	68.8	60,500
September 25, 2025	69.5	68.55	68.55	69.8	68.25	45,600
September 24, 2025	71.42	70.23	70.23	71.42	69.69	45,338
September 23, 2025	71.08	71.57	71.57	72.55	70.56	63,900
September 22, 2025	71.18	70.71	70.71	71.19	70.37	56,500
September 19, 2025	72.5	70.52	70.52	72.5	70.07	154,300
September 18, 2025	70.76	72.38	72.38	73.4	70.23	48,800
September 17, 2025	71.77	70.76	70.76	72.4	70.49	44,800
September 16, 2025	71.23	71.46	71.46	71.85	71.21	30,835
September 15, 2025	71.21	71.61	71.61	73.11	71	39,100
September 12, 2025	73.68	71.27	71.27	73.69	71.18	39,317
September 11, 2025	71.67	74.27	74.27	74.43	71.67	73,211

IRadimed Corporation (IRMD) NASDAQ