IRadimed Corporation - IRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	71.75	71.52	71.52	71.92	71	38,834
September 09, 2025	72.09	71.89	71.89	72.15	71.48	23,800
September 08, 2025	72.29	71.85	71.85	72.75	71.59	22,830
September 05, 2025	72.39	71.99	71.99	73.1	71.39	22,300
September 04, 2025	71.77	72.14	72.14	72.14	71.08	24,400
September 03, 2025	71.43	70.6	70.6	72.18	70.09	47,000
September 02, 2025	71.63	71.63	71.63	72.71	71.36	26,700
August 29, 2025	73.42	72.44	72.44	73.42	71.5	23,747
August 28, 2025	74	73.02	73.02	74	72.56	38,800
August 27, 2025	72.64	73.85	73.85	73.98	72.22	34,500
August 26, 2025	71.3	72.69	72.69	73.32	71.3	53,300
August 25, 2025	72.06	71.5	71.5	72.71	71.01	65,600
August 22, 2025	70.74	72.66	72.66	73	70.74	86,846
August 21, 2025	69.85	70.53	70.53	71.1	69.85	29,133
August 20, 2025	70.4	69.82	69.82	70.74	69.44	40,408
August 19, 2025	69.77	70	70	71.06	69.77	45,600
August 18, 2025	70.09	70.11	70.11	70.87	70	41,123
August 15, 2025	70.58	70.38	70.21	70.82	69.88	51,125
August 14, 2025	70.58	70.15	69.98	71.42	69.44	72,100
August 13, 2025	73.16	71	70.83	73.47	70.82	130,500
August 12, 2025	70	73	72.82	73.29	69.7	44,310
August 11, 2025	70	70	69.83	70.58	69.31	34,633
August 08, 2025	69	69.93	69.93	69.97	68.69	28,321
August 07, 2025	70.43	68.97	68.97	70.43	67.51	50,732
August 06, 2025	69.31	70.32	70.32	71	69.05	56,629
August 05, 2025	70.69	69.57	69.57	71	68.07	90,400
August 04, 2025	66.78	70.69	70.69	71.91	66.78	128,146
August 01, 2025	62.77	66.17	66.17	66.5	59	108,466
July 31, 2025	57.86	58.34	58.34	59.06	57.83	74,229
July 30, 2025	58.73	58.37	58.37	58.73	57.58	41,300
July 29, 2025	57.72	57.8	57.8	58.51	57.53	29,600
July 28, 2025	56.15	57.11	57.11	58.08	56.15	30,634
July 25, 2025	55.11	56.32	56.32	58	55.11	30,700
July 24, 2025	56.96	56.6	56.6	56.96	56.43	19,701
July 23, 2025	56.58	57	57	57.36	55.77	36,425
July 22, 2025	56.05	56.3	56.3	56.99	56.05	39,639
July 21, 2025	56.59	56.19	56.19	56.73	56.03	27,018
July 18, 2025	58.02	56.69	56.6	58.43	56.37	30,893
July 17, 2025	57.63	57.45	57.45	58.17	57.18	28,100
July 16, 2025	58.25	57.91	57.91	58.44	56.86	44,735
July 15, 2025	58.01	57.83	57.83	58.99	57.46	53,900
July 14, 2025	57.46	58.07	58.07	58.65	57.46	32,900
July 11, 2025	59.08	57.57	57.57	59.47	57.52	36,837
July 10, 2025	59.77	59.47	59.47	60.85	59.42	39,500
July 09, 2025	59.18	59.82	59.82	60.07	58.87	38,501
July 08, 2025	59	59.32	59.32	60.22	58.44	109,400
July 07, 2025	61.6	59.02	59.02	62.07	59.01	57,917
July 03, 2025	61.91	61.8	61.8	62.25	61.2	69,139
July 02, 2025	60.49	61.54	61.54	61.88	60.32	76,800
July 01, 2025	59.85	60.51	60.51	61.83	59.62	70,000
June 30, 2025	60.9	59.79	59.79	60.9	59.5	71,400
June 27, 2025	60.78	60.84	60.84	60.86	59.51	188,800
June 26, 2025	60.64	60.71	60.71	60.94	59.6	64,027
June 25, 2025	60.74	60.4	60.4	60.74	59.6	54,400
June 24, 2025	59.51	60.48	60.48	60.64	58.94	56,128
June 23, 2025	57.91	59.5	59.5	59.59	57.74	80,398
June 20, 2025	59.05	58.24	58.24	59.05	57.5	106,400
June 18, 2025	58.02	58.45	58.45	59.01	57.64	100,516

IRadimed Corporation (IRMD) NASDAQ