iRadimed Corporation - Common Stock (IRMD)

94.47
+0.62 (0.66%)
NASDAQ · Last Trade: Feb 5th, 11:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/27/2026100.10101.3296.4699.8440,56999.84
1/26/2026101.13102.59100.07100.1071,059100.10
1/23/2026104.01104.0199.57100.8658,582100.86
1/22/2026102.77104.93102.77103.8965,184103.89
1/21/2026103.75104.04102.34103.22104,292103.22
1/20/2026100.75103.18100.27102.9860,144102.98
1/16/2026102.67103.06101.85102.0067,570102.00
1/15/2026102.05103.05100.56102.5752,158102.57
1/14/202698.61102.2897.64101.5388,143101.53
1/13/202697.6099.5497.3899.2572,28999.25
1/12/202698.9599.7596.6797.9052,82897.90
1/09/202699.93100.3998.7898.9576,00198.95
1/08/202698.16100.2298.11100.0083,386100.00
1/07/202697.7299.1997.3998.3479,46798.34
1/06/202698.1899.7597.4998.07107,11398.07
1/05/202694.97100.0194.5498.30164,71798.30
1/02/202697.2797.4395.3395.50120,30495.50
12/31/202597.4497.9796.9197.28101,67697.28
12/30/202597.5298.0997.1497.7740,33697.77
12/29/202597.5898.5397.1497.7454,94997.74
12/26/202597.0698.3096.9797.4540,86597.45
12/24/202597.0097.8996.8197.0632,49097.06
12/23/202596.5496.9295.7996.6051,42096.60
12/22/202597.3598.2490.9297.1386,65697.13
12/19/202596.0997.5694.8097.19132,62997.19
12/18/202594.2496.4794.2496.3480,02296.34
12/17/202596.5697.3993.0694.02182,28494.02
12/16/202597.1998.3796.6396.8778,61996.37
12/15/202596.8497.5696.2097.02137,29196.52
12/12/202597.3897.3895.4996.2364,85395.73
12/11/202597.6198.4494.9497.3866,91296.88
12/10/202596.6997.7096.2097.20129,84896.70
12/09/202595.5096.9595.5096.7656,74396.26
12/08/202595.6698.2494.7295.4871,89794.99
12/05/202594.1194.9092.9694.5745,69694.08
12/04/202593.1894.3391.2693.9276,28893.44
12/03/202592.4794.7492.0893.1869,21592.70
12/02/202592.9693.4591.4692.0677,90491.58
12/01/202593.0093.2592.1892.31118,97791.83
11/28/202593.0093.4392.0693.2224,31992.74
11/26/202592.2293.0591.5092.8363,67992.35
11/25/202591.0192.5089.8392.23122,69991.75
11/24/202589.7191.0688.7590.31104,26989.84
11/21/202587.5089.8187.5089.5284,95089.06
11/20/202587.8088.7886.2887.5161,14587.06
11/19/202586.4986.9684.9786.5974,88886.14
11/18/202585.4086.3984.1386.1869,34885.74
11/17/202583.7585.8583.2585.4268,59484.98
11/14/202584.1084.9682.6484.3536,12883.91
11/13/202585.5586.9184.0584.5048,72583.89
11/12/202584.5087.2684.1986.4341,68785.81
11/11/202585.9985.9984.0684.6444,97384.03
11/10/202584.5086.4683.3986.0775,24785.45
11/07/202584.7784.7782.8584.3343,49383.73
11/06/202584.7886.4383.6884.6293,47384.01
11/05/202586.7386.7382.8384.96126,18084.35