iRadimed Corporation - Common Stock (IRMD)

89.08
+0.40 (0.45%)
NASDAQ · Last Trade: Apr 27th, 7:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

DateOpenHighLowCloseVolumeAdjusted Close
4/27/202688.5792.0888.3189.08108,34789.08
4/24/202688.0589.9786.2888.6863,45788.68
4/23/202689.7491.4888.6088.8053,09288.80
4/22/202689.5692.4089.5690.1463,60990.14
4/21/202692.7093.1189.1889.18121,06089.18
4/20/202693.0994.4492.6892.9389,55692.93
4/17/202693.8494.5192.8693.7182,86193.71
4/16/202692.8693.3690.8591.8867,64791.88
4/15/202693.3894.9292.2193.0553,87693.05
4/14/202693.3994.7593.0493.5682,66693.56
4/13/202692.4994.1191.0493.54120,06593.54
4/10/202695.3298.1892.7393.40140,80493.40
4/09/202696.7397.1495.0295.56150,78895.56
4/08/202695.7997.5295.3297.33183,40097.33
4/07/202695.6696.0092.9493.49114,96093.49
4/06/202696.6197.1994.5495.6686,49895.66
4/02/202695.3096.5393.3796.2379,04996.23
4/01/202697.1398.3095.9596.5468,51996.54
3/31/202696.2097.4094.5596.26114,18296.26
3/30/202698.2998.2994.1694.95115,83994.95
3/27/202698.2698.6195.2597.3670,06797.36
3/26/2026101.44102.7898.7498.7470,96498.74
3/25/2026101.92103.27101.10101.7853,890101.78
3/24/202699.20100.9798.44100.97112,152100.97
3/23/2026101.54102.2798.9299.2096,97199.20
3/20/2026100.12100.3897.4199.50132,47099.50
3/19/202699.42101.2299.1399.8556,24699.85
3/18/2026102.37103.6599.6499.6780,55799.67
3/17/2026101.69102.91101.69102.8069,742102.80
3/16/2026100.42102.58100.42101.6979,965101.69
3/13/202699.27101.2098.2699.6969,50899.69
3/12/202698.64100.0897.1999.3769,12499.37
3/11/202698.11100.8197.70100.8191,079100.81
3/10/202699.69100.5298.5498.9462,58598.94
3/09/202697.83100.3895.87100.1855,224100.18
3/06/202699.70100.1997.7998.7273,30498.72
3/05/2026103.90104.3599.26100.1054,141100.10
3/04/2026105.34107.00103.53105.1198,445105.11
3/03/2026101.86105.0199.26104.2982,808104.29
3/02/2026101.94105.49101.69103.7454,745103.74
2/27/2026101.78103.63101.49103.5358,468103.53
2/26/2026100.56103.15100.06102.4240,770102.42
2/25/202699.53100.6897.67100.5066,932100.50
2/24/2026101.22101.2298.7999.0955,15799.09
2/23/2026102.87102.8799.97101.0350,614101.03
2/20/2026101.27104.06100.97103.5684,425103.56
2/19/2026101.12102.25100.03100.8680,644100.86
2/18/2026100.50102.4799.82101.4455,276101.44
2/17/2026100.27104.17100.03100.6348,779100.63
2/13/202699.36102.3499.3699.8158,25099.81
2/12/2026103.64105.1098.9099.8452,88599.84
2/11/2026106.47107.55102.47103.0871,225103.08
2/10/202699.32107.9099.32105.15132,135105.15
2/09/202696.7197.3295.7595.9748,25595.97
2/06/202695.8596.7494.8595.9777,66495.97
2/05/202693.8495.4393.8194.5478,54894.54
2/04/202697.9299.4693.3393.85115,47593.85
2/03/202699.19100.0096.2797.9855,68197.98
2/02/202697.88100.4497.5099.0075,80299.00
1/30/202698.1699.3697.4897.8866,13497.88
1/29/202697.9599.1896.7399.1862,49199.18
1/28/202699.4299.4596.4897.9262,67397.92