iRadimed Corporation - Common Stock (IRMD)

Last Price93.40

Change-2.16 (-2.26%)

NASDAQ · Last Trade: Apr 10th, 11:40 PM EDT

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

Date Range:

2026-01-11 - 2026-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2026	95.32	98.18	92.73	93.40	140,804	93.40
4/09/2026	96.73	97.14	95.02	95.56	150,788	95.56
4/08/2026	95.79	97.52	95.32	97.33	183,400	97.33
4/07/2026	95.66	96.00	92.94	93.49	114,960	93.49
4/06/2026	96.61	97.19	94.54	95.66	86,498	95.66
4/02/2026	95.30	96.53	93.37	96.23	79,049	96.23
4/01/2026	97.13	98.30	95.95	96.54	68,519	96.54
3/31/2026	96.20	97.40	94.55	96.26	114,182	96.26
3/30/2026	98.29	98.29	94.16	94.95	115,839	94.95
3/27/2026	98.26	98.61	95.25	97.36	70,067	97.36
3/26/2026	101.44	102.78	98.74	98.74	70,964	98.74
3/25/2026	101.92	103.27	101.10	101.78	53,890	101.78
3/24/2026	99.20	100.97	98.44	100.97	112,152	100.97
3/23/2026	101.54	102.27	98.92	99.20	96,971	99.20
3/20/2026	100.12	100.38	97.41	99.50	132,470	99.50
3/19/2026	99.42	101.22	99.13	99.85	56,246	99.85
3/18/2026	102.37	103.65	99.64	99.67	80,557	99.67
3/17/2026	101.69	102.91	101.69	102.80	69,742	102.80
3/16/2026	100.42	102.58	100.42	101.69	79,965	101.69
3/13/2026	99.27	101.20	98.26	99.69	69,508	99.69
3/12/2026	98.64	100.08	97.19	99.37	69,124	99.37
3/11/2026	98.11	100.81	97.70	100.81	91,079	100.81
3/10/2026	99.69	100.52	98.54	98.94	62,585	98.94
3/09/2026	97.83	100.38	95.87	100.18	55,224	100.18
3/06/2026	99.70	100.19	97.79	98.72	73,304	98.72
3/05/2026	103.90	104.35	99.26	100.10	54,141	100.10
3/04/2026	105.34	107.00	103.53	105.11	98,445	105.11
3/03/2026	101.86	105.01	99.26	104.29	82,808	104.29
3/02/2026	101.94	105.49	101.69	103.74	54,745	103.74
2/27/2026	101.78	103.63	101.49	103.53	58,468	103.53
2/26/2026	100.56	103.15	100.06	102.42	40,770	102.42
2/25/2026	99.53	100.68	97.67	100.50	66,932	100.50
2/24/2026	101.22	101.22	98.79	99.09	55,157	99.09
2/23/2026	102.87	102.87	99.97	101.03	50,614	101.03
2/20/2026	101.27	104.06	100.97	103.56	84,425	103.56
2/19/2026	101.12	102.25	100.03	100.86	80,644	100.86
2/18/2026	100.50	102.47	99.82	101.44	55,276	101.44
2/17/2026	100.27	104.17	100.03	100.63	48,779	100.63
2/13/2026	99.36	102.34	99.36	99.81	58,250	99.81
2/12/2026	103.64	105.10	98.90	99.84	52,885	99.84
2/11/2026	106.47	107.55	102.47	103.08	71,225	103.08
2/10/2026	99.32	107.90	99.32	105.15	132,135	105.15
2/09/2026	96.71	97.32	95.75	95.97	48,255	95.97
2/06/2026	95.85	96.74	94.85	95.97	77,664	95.97
2/05/2026	93.84	95.43	93.81	94.54	78,548	94.54
2/04/2026	97.92	99.46	93.33	93.85	115,475	93.85
2/03/2026	99.19	100.00	96.27	97.98	55,681	97.98
2/02/2026	97.88	100.44	97.50	99.00	75,802	99.00
1/30/2026	98.16	99.36	97.48	97.88	66,134	97.88
1/29/2026	97.95	99.18	96.73	99.18	62,491	99.18
1/28/2026	99.42	99.45	96.48	97.92	62,673	97.92
1/27/2026	100.10	101.32	96.46	99.84	40,569	99.84
1/26/2026	101.13	102.59	100.07	100.10	71,059	100.10
1/23/2026	104.01	104.01	99.57	100.86	58,582	100.86
1/22/2026	102.77	104.93	102.77	103.89	65,184	103.89
1/21/2026	103.75	104.04	102.34	103.22	104,292	103.22
1/20/2026	100.75	103.18	100.27	102.98	60,144	102.98
1/16/2026	102.67	103.06	101.85	102.00	67,570	102.00
1/15/2026	102.05	103.05	100.56	102.57	52,158	102.57
1/14/2026	98.61	102.28	97.64	101.53	88,143	101.53
1/13/2026	97.60	99.54	97.38	99.25	72,289	99.25
1/12/2026	98.95	99.75	96.67	97.90	52,828	97.90