5 DAY PERFORMANCE
+17.31%
1 MONTH PERFORMANCE
+19.89%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
+4.83%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+32.83%
Iradimed Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $85.59 | $85.88 (0.34%) | $86.52 | $84.63 | 91.61 K | $1.10 B |
| 10/07/2026 | $84.55 | $85.47 (1.09%) | $86.77 | $83.84 | 197.90 K | $1.09 B |
| 10/06/2026 | $87.08 | $84.82 (-2.6%) | $87.08 | $84.34 | 118.61 K | $1.08 B |
| 10/05/2026 | $85.28 | $86.47 (1.4%) | $86.61 | $85.00 | 77.00 K | $1.11 B |
| 10/02/2026 | $86.14 | $85.40 (-0.86%) | $86.27 | $84.53 | 119.50 K | $1.09 B |
| 10/01/2026 | $86.20 | $85.30 (-1.04%) | $87.42 | $84.74 | 174.70 K | $1.09 B |
| 09/30/2026 | $87.06 | $86.22 (-0.96%) | $87.41 | $85.83 | 138.81 K | $1.10 B |
| 09/29/2026 | $86.60 | $86.46 (-0.16%) | $87.11 | $85.40 | 204.80 K | $1.11 B |
| 09/28/2026 | $85.76 | $86.66 (1.05%) | $87.73 | $85.12 | 150.70 K | $1.11 B |
| 09/25/2026 | $85.20 | $85.76 (0.66%) | $86.24 | $84.77 | 146.43 K | $1.10 B |
| 09/24/2026 | $86.18 | $85.20 (-1.14%) | $87.20 | $84.57 | 123.03 K | $1.09 B |
| 09/23/2026 | $86.60 | $86.35 (-0.29%) | $87.91 | $85.69 | 164.11 K | $1.10 B |
| 09/22/2026 | $81.98 | $86.51 (5.53%) | $86.69 | $81.98 | 176.51 K | $1.11 B |
| 09/21/2026 | $82.29 | $82.46 (0.21%) | $82.81 | $81.51 | 120.12 K | $1.05 B |
| 09/18/2026 | $82.51 | $82.12 (-0.47%) | $83.02 | $81.94 | 211.44 K | $1.05 B |
| 09/17/2026 | $83.11 | $82.74 (-0.45%) | $84.36 | $82.45 | 91.00 K | $1.06 B |
| 09/16/2026 | $82.27 | $82.58 (0.38%) | $83.88 | $82.01 | 116.00 K | $1.06 B |
| 09/15/2026 | $82.23 | $82.41 (0.22%) | $83.23 | $81.50 | 96.00 K | $1.05 B |
| 09/14/2026 | $82.93 | $82.53 (-0.48%) | $84.06 | $82.17 | 90.20 K | $1.06 B |
| 09/11/2026 | $82.99 | $82.22 (-0.93%) | $83.89 | $81.62 | 285.63 K | $1.05 B |
| 09/10/2026 | $83.08 | $81.87 (-1.46%) | $83.20 | $81.41 | 120.20 K | $1.05 B |
| 09/09/2026 | $83.62 | $83.56 (-0.07%) | $85.11 | $83.16 | 74.73 K | $1.07 B |
| 09/08/2026 | $83.31 | $84.40 (1.31%) | $86.77 | $83.20 | 105.50 K | $1.08 B |
| 09/04/2026 | $85.96 | $83.45 (-2.92%) | $86.59 | $83.28 | 233.29 K | $1.07 B |
| 09/03/2026 | $87.15 | $86.59 (-0.64%) | $87.28 | $85.89 | 73.22 K | $1.11 B |
| 09/02/2026 | $86.89 | $86.17 (-0.83%) | $88.26 | $85.90 | 96.03 K | $1.10 B |
| 09/01/2026 | $86.26 | $86.38 (0.14%) | $87.67 | $86.06 | 68.44 K | $1.10 B |
| 08/31/2026 | $86.57 | $86.38 (-0.22%) | $86.86 | $85.25 | 113.02 K | $1.10 B |
| 08/28/2026 | $87.16 | $87.07 (-0.1%) | $88.40 | $86.43 | 49.73 K | $1.11 B |
| 08/27/2026 | $87.00 | $87.00 (0%) | $88.39 | $86.39 | 76.20 K | $1.11 B |
| 08/26/2026 | $88.20 | $87.47 (-0.83%) | $88.88 | $87.13 | 87.70 K | $1.12 B |
| 08/25/2026 | $87.29 | $87.87 (0.66%) | $89.13 | $85.74 | 88.01 K | $1.12 B |
| 08/24/2026 | $88.14 | $87.18 (-1.09%) | $88.44 | $86.73 | 82.52 K | $1.11 B |
| 08/21/2026 | $86.83 | $87.85 (1.17%) | $87.95 | $86.34 | 76.20 K | $1.12 B |
| 08/20/2026 | $86.93 | $86.68 (-0.29%) | $88.52 | $86.60 | 80.01 K | $1.11 B |
| 08/19/2026 | $87.88 | $87.40 (-0.55%) | $89.03 | $87.14 | 100.90 K | $1.12 B |
| 08/18/2026 | $88.76 | $87.55 (-1.36%) | $88.83 | $86.87 | 66.90 K | $1.12 B |
| 08/17/2026 | $86.46 | $88.02 (1.8%) | $88.18 | $85.57 | 106.40 K | $1.13 B |
| 08/14/2026 | $86.73 | $86.95 (0.25%) | $87.21 | $85.00 | 142.70 K | $1.11 B |
| 08/13/2026 | $88.43 | $87.16 (-1.44%) | $88.43 | $86.74 | 90.10 K | $1.11 B |
| 08/12/2026 | $89.38 | $87.40 (-2.22%) | $91.20 | $87.25 | 219.90 K | $1.12 B |
| 08/11/2026 | $90.76 | $88.94 (-2.01%) | $92.70 | $88.75 | 184.30 K | $1.14 B |
| 08/10/2026 | $91.92 | $90.27 (-1.8%) | $93.29 | $89.81 | 117.40 K | $1.15 B |
| 08/07/2026 | $91.40 | $92.50 (1.2%) | $93.04 | $91.40 | 88.22 K | $1.18 B |
| 08/06/2026 | $92.67 | $91.21 (-1.58%) | $93.17 | $90.14 | 94.44 K | $1.17 B |
| 08/05/2026 | $92.90 | $91.86 (-1.12%) | $93.59 | $91.27 | 148.50 K | $1.17 B |
| 08/04/2026 | $91.42 | $93.13 (1.87%) | $94.73 | $91.42 | 227.30 K | $1.19 B |
| 08/03/2026 | $92.95 | $91.56 (-1.5%) | $94.77 | $89.70 | 214.74 K | $1.17 B |
| 07/31/2026 | $97.74 | $90.86 (-7.04%) | $97.74 | $89.51 | 308.10 K | $1.16 B |
| 07/30/2026 | $94.25 | $95.21 (1.02%) | $95.65 | $93.98 | 122.20 K | $1.22 B |
| 07/29/2026 | $94.85 | $94.26 (-0.62%) | $96.10 | $93.87 | 111.51 K | $1.20 B |
| 07/28/2026 | $96.08 | $94.83 (-1.3%) | $96.77 | $93.55 | 113.80 K | $1.21 B |
| 07/27/2026 | $95.56 | $95.08 (-0.5%) | $97.58 | $94.51 | 67.20 K | $1.22 B |
| 07/24/2026 | $94.69 | $94.49 (-0.21%) | $96.02 | $94.22 | 79.70 K | $1.21 B |
| 07/23/2026 | $93.01 | $93.86 (0.91%) | $94.26 | $92.77 | 82.80 K | $1.20 B |
| 07/22/2026 | $94.75 | $94.08 (-0.71%) | $96.68 | $93.50 | 91.90 K | $1.20 B |
| 07/21/2026 | $96.59 | $94.97 (-1.68%) | $97.10 | $94.62 | 126.10 K | $1.21 B |
| 07/20/2026 | $97.29 | $97.03 (-0.27%) | $98.46 | $96.14 | 75.92 K | $1.24 B |
| 07/17/2026 | $96.31 | $97.03 (0.75%) | $97.94 | $96.25 | 129.70 K | $1.24 B |
| 07/16/2026 | $93.97 | $97.77 (4.04%) | $98.61 | $93.97 | 97.40 K | $1.25 B |
| 07/15/2026 | $91.20 | $93.62 (2.65%) | $94.74 | $90.83 | 125.54 K | $1.20 B |
| 07/14/2026 | $97.25 | $91.67 (-5.74%) | $97.46 | $91.57 | 176.01 K | $1.17 B |
| 07/13/2026 | $97.40 | $97.69 (0.3%) | $98.23 | $96.39 | 136.40 K | $1.25 B |
| 07/10/2026 | $98.23 | $97.20 (-1.05%) | $98.64 | $97.11 | 88.91 K | $1.24 B |
| 07/09/2026 | $96.37 | $98.04 (1.73%) | $98.40 | $95.58 | 104.01 K | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
