5 DAY PERFORMANCE
-22.62%
1 MONTH PERFORMANCE
-15.52%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
+17.75%
YEAR-TO-DATE PERFORMANCE
+29.53%
1 YEAR PERFORMANCE
+31.49%
IRadimed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $94.11 | $94.57 (0.49%) | $94.90 | $92.96 | 45.70 K | $1.20 B |
| 12/04/2025 | $93.18 | $93.92 (0.79%) | $94.33 | $91.26 | 76.30 K | $1.19 B |
| 12/03/2025 | $92.47 | $93.18 (0.77%) | $94.74 | $92.09 | 69.22 K | $1.18 B |
| 12/02/2025 | $92.96 | $92.06 (-0.97%) | $93.45 | $91.46 | 77.90 K | $1.17 B |
| 12/01/2025 | $93.00 | $92.31 (-0.74%) | $93.25 | $92.18 | 119.00 K | $1.17 B |
| 11/28/2025 | $93.00 | $93.22 (0.24%) | $93.43 | $92.06 | 24.32 K | $1.19 B |
| 11/26/2025 | $92.22 | $92.83 (0.66%) | $93.05 | $91.50 | 63.70 K | $1.18 B |
| 11/25/2025 | $91.01 | $92.23 (1.34%) | $92.50 | $89.83 | 122.70 K | $1.17 B |
| 11/24/2025 | $89.71 | $90.31 (0.67%) | $91.06 | $88.75 | 104.30 K | $1.15 B |
| 11/21/2025 | $87.50 | $89.52 (2.31%) | $89.81 | $87.50 | 85.00 K | $1.14 B |
| 11/20/2025 | $87.80 | $87.51 (-0.33%) | $88.78 | $86.28 | 61.20 K | $1.11 B |
| 11/19/2025 | $86.00 | $86.59 (0.69%) | $86.96 | $84.97 | 74.90 K | $1.10 B |
| 11/18/2025 | $85.40 | $86.18 (0.91%) | $86.39 | $84.13 | 69.35 K | $1.10 B |
| 11/17/2025 | $83.75 | $85.42 (1.99%) | $85.85 | $83.25 | 68.60 K | $1.09 B |
| 11/14/2025 | $84.10 | $84.35 (0.3%) | $84.96 | $82.64 | 36.13 K | $1.07 B |
| 11/13/2025 | $85.55 | $84.50 (-1.23%) | $86.91 | $84.05 | 48.73 K | $1.07 B |
| 11/12/2025 | $84.50 | $86.43 (2.28%) | $87.26 | $84.19 | 41.70 K | $1.10 B |
| 11/11/2025 | $85.99 | $84.64 (-1.57%) | $85.99 | $84.06 | 45.00 K | $1.08 B |
| 11/10/2025 | $84.50 | $86.07 (1.86%) | $86.46 | $83.39 | 75.25 K | $1.09 B |
| 11/07/2025 | $84.77 | $84.33 (-0.52%) | $84.77 | $82.85 | 43.49 K | $1.07 B |
| 11/06/2025 | $84.78 | $84.62 (-0.19%) | $86.43 | $83.68 | 93.50 K | $1.08 B |
| 11/05/2025 | $86.73 | $84.96 (-2.04%) | $86.73 | $82.83 | 126.20 K | $1.08 B |
| 11/04/2025 | $84.11 | $86.74 (3.13%) | $87.88 | $80.55 | 230.80 K | $1.10 B |
| 11/03/2025 | $82.25 | $84.11 (2.26%) | $85.00 | $77.72 | 152.10 K | $1.07 B |
| 10/31/2025 | $76.54 | $76.81 (0.35%) | $78.22 | $76.42 | 59.20 K | $976.64 M |
| 10/30/2025 | $78.29 | $76.42 (-2.39%) | $78.55 | $75.75 | 61.10 K | $971.68 M |
| 10/29/2025 | $79.08 | $78.31 (-0.97%) | $80.47 | $77.44 | 83.50 K | $995.72 M |
| 10/28/2025 | $77.80 | $79.79 (2.56%) | $80.65 | $76.65 | 108.53 K | $1.01 B |
| 10/27/2025 | $79.36 | $77.73 (-2.05%) | $80.59 | $76.38 | 101.20 K | $988.34 M |
| 10/24/2025 | $78.80 | $78.47 (-0.42%) | $79.14 | $77.67 | 62.82 K | $997.75 M |
| 10/23/2025 | $77.02 | $77.95 (1.21%) | $78.44 | $76.77 | 70.54 K | $991.14 M |
| 10/22/2025 | $75.88 | $77.58 (2.24%) | $78.06 | $75.58 | 83.30 K | $986.43 M |
| 10/21/2025 | $74.79 | $75.49 (0.94%) | $76.57 | $73.99 | 36.60 K | $959.86 M |
| 10/20/2025 | $73.69 | $74.69 (1.36%) | $74.80 | $73.25 | 34.20 K | $949.69 M |
| 10/17/2025 | $75.96 | $73.43 (-3.33%) | $75.96 | $73.02 | 41.50 K | $933.67 M |
| 10/16/2025 | $73.69 | $76.05 (3.2%) | $76.59 | $73.10 | 63.44 K | $966.98 M |
| 10/15/2025 | $73.20 | $73.15 (-0.07%) | $74.38 | $72.45 | 39.10 K | $930.11 M |
| 10/14/2025 | $72.30 | $73.24 (1.3%) | $73.97 | $71.34 | 34.80 K | $931.25 M |
| 10/13/2025 | $73.01 | $72.41 (-0.82%) | $74.78 | $71.64 | 66.95 K | $920.70 M |
| 10/10/2025 | $75.33 | $71.68 (-4.85%) | $75.41 | $71.44 | 65.04 K | $911.41 M |
| 10/09/2025 | $77.14 | $75.42 (-2.23%) | $78.38 | $75.20 | 65.58 K | $958.97 M |
| 10/08/2025 | $75.06 | $76.87 (2.41%) | $77.88 | $75.06 | 114.40 K | $977.41 M |
| 10/07/2025 | $71.49 | $74.37 (4.03%) | $75.14 | $71.49 | 76.64 K | $945.62 M |
| 10/06/2025 | $71.95 | $71.76 (-0.26%) | $72.51 | $70.80 | 55.93 K | $912.43 M |
| 10/03/2025 | $70.82 | $71.24 (0.59%) | $73.36 | $70.82 | 30.70 K | $905.82 M |
| 10/02/2025 | $70.37 | $71.08 (1.01%) | $71.26 | $69.47 | 43.60 K | $903.79 M |
| 10/01/2025 | $70.71 | $70.42 (-0.41%) | $71.14 | $68.68 | 58.10 K | $895.39 M |
| 09/30/2025 | $69.84 | $71.16 (1.89%) | $71.24 | $67.84 | 41.33 K | $904.80 M |
| 09/29/2025 | $70.23 | $70.07 (-0.23%) | $70.73 | $69.62 | 32.51 K | $890.94 M |
| 09/26/2025 | $68.99 | $70.27 (1.86%) | $70.30 | $68.80 | 60.50 K | $893.49 M |
| 09/25/2025 | $69.50 | $68.55 (-1.37%) | $69.80 | $68.25 | 45.60 K | $871.62 M |
| 09/24/2025 | $71.42 | $70.23 (-1.67%) | $71.42 | $69.69 | 45.34 K | $892.98 M |
| 09/23/2025 | $71.08 | $71.57 (0.69%) | $72.55 | $70.56 | 63.90 K | $910.02 M |
| 09/22/2025 | $71.18 | $70.71 (-0.66%) | $71.19 | $70.37 | 56.50 K | $899.08 M |
| 09/19/2025 | $72.50 | $70.52 (-2.73%) | $72.50 | $70.07 | 154.40 K | $896.67 M |
| 09/18/2025 | $70.76 | $72.38 (2.29%) | $73.40 | $70.23 | 48.83 K | $920.32 M |
| 09/17/2025 | $71.77 | $70.76 (-1.41%) | $72.40 | $70.49 | 44.80 K | $899.72 M |
| 09/16/2025 | $71.23 | $71.46 (0.32%) | $71.85 | $71.21 | 30.84 K | $908.62 M |
| 09/15/2025 | $71.21 | $71.61 (0.56%) | $73.11 | $71.00 | 39.10 K | $910.52 M |
| 09/12/2025 | $73.68 | $71.27 (-3.27%) | $73.69 | $71.18 | 39.32 K | $906.20 M |
| 09/11/2025 | $71.67 | $74.27 (3.63%) | $74.43 | $71.67 | 73.21 K | $944.35 M |
| 09/10/2025 | $71.75 | $71.52 (-0.32%) | $71.92 | $71.00 | 38.83 K | $909.38 M |
| 09/09/2025 | $72.09 | $71.89 (-0.28%) | $72.15 | $71.48 | 23.80 K | $914.09 M |
| 09/08/2025 | $72.29 | $71.85 (-0.61%) | $72.75 | $71.59 | 22.83 K | $913.58 M |
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.
