5 DAY PERFORMANCE
+14.62%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+8.77%
6 MONTH PERFORMANCE
+1.10%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+37.88%
Iradimed Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $99.20 | $96.31 (-2.91%) | $101.07 | $95.12 | 275.94 K | $1.23 B |
| 07/07/2026 | $102.18 | $100.24 (-1.9%) | $102.99 | $98.83 | 113.72 K | $1.28 B |
| 07/06/2026 | $101.00 | $102.30 (1.29%) | $102.56 | $96.96 | 110.90 K | $1.31 B |
| 07/02/2026 | $98.40 | $100.97 (2.61%) | $101.13 | $96.80 | 130.10 K | $1.29 B |
| 07/01/2026 | $96.10 | $98.04 (2.02%) | $99.10 | $94.80 | 154.91 K | $1.25 B |
| 06/30/2026 | $93.93 | $95.56 (1.74%) | $95.59 | $92.69 | 109.60 K | $1.22 B |
| 06/29/2026 | $94.43 | $94.07 (-0.38%) | $95.57 | $92.68 | 104.75 K | $1.20 B |
| 06/26/2026 | $94.19 | $93.96 (-0.24%) | $95.75 | $92.04 | 322.74 K | $1.20 B |
| 06/25/2026 | $94.99 | $93.87 (-1.18%) | $96.00 | $93.45 | 98.60 K | $1.20 B |
| 06/24/2026 | $92.41 | $94.66 (2.43%) | $96.01 | $92.15 | 109.51 K | $1.21 B |
| 06/23/2026 | $91.18 | $92.36 (1.29%) | $93.43 | $91.18 | 148.14 K | $1.18 B |
| 06/22/2026 | $92.00 | $91.69 (-0.34%) | $92.80 | $90.18 | 95.06 K | $1.17 B |
| 06/18/2026 | $91.68 | $92.20 (0.57%) | $93.36 | $91.68 | 182.30 K | $1.18 B |
| 06/17/2026 | $91.57 | $91.09 (-0.52%) | $93.69 | $89.69 | 121.91 K | $1.16 B |
| 06/16/2026 | $91.27 | $91.84 (0.62%) | $97.73 | $90.03 | 132.80 K | $1.17 B |
| 06/15/2026 | $93.87 | $90.79 (-3.28%) | $95.50 | $90.25 | 158.20 K | $1.16 B |
| 06/12/2026 | $96.46 | $93.60 (-2.96%) | $97.36 | $92.94 | 175.21 K | $1.20 B |
| 06/11/2026 | $96.00 | $96.26 (0.27%) | $97.98 | $94.72 | 155.74 K | $1.23 B |
| 06/10/2026 | $96.42 | $96.00 (-0.44%) | $98.41 | $95.86 | 153.65 K | $1.23 B |
| 06/09/2026 | $94.98 | $96.42 (1.52%) | $96.74 | $94.85 | 154.71 K | $1.23 B |
| 06/08/2026 | $93.79 | $94.39 (0.64%) | $95.44 | $93.11 | 93.41 K | $1.21 B |
| 06/05/2026 | $92.95 | $93.07 (0.13%) | $95.16 | $92.71 | 115.80 K | $1.19 B |
| 06/04/2026 | $92.26 | $93.57 (1.42%) | $95.53 | $92.15 | 319.30 K | $1.20 B |
| 06/03/2026 | $89.64 | $91.12 (1.65%) | $91.12 | $87.91 | 112.11 K | $1.16 B |
| 06/02/2026 | $92.00 | $89.86 (-2.33%) | $93.41 | $89.43 | 147.03 K | $1.15 B |
| 06/01/2026 | $91.05 | $92.05 (1.1%) | $92.41 | $88.33 | 126.60 K | $1.18 B |
| 05/29/2026 | $92.12 | $90.66 (-1.58%) | $94.46 | $90.54 | 162.84 K | $1.16 B |
| 05/28/2026 | $91.82 | $92.19 (0.4%) | $92.68 | $89.17 | 75.15 K | $1.18 B |
| 05/27/2026 | $92.94 | $91.84 (-1.18%) | $94.62 | $91.19 | 102.80 K | $1.17 B |
| 05/26/2026 | $92.37 | $92.94 (0.62%) | $93.41 | $90.97 | 102.30 K | $1.19 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.
