5 DAY PERFORMANCE
+16.10%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+18.56%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+88.20%
Iradimed Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $84.18 | $85.27 (1.29%) | $85.87 | $83.85 | 70.84 K | $1.09 B |
| 05/12/2026 | $84.75 | $84.75 (0%) | $84.95 | $83.10 | 109.70 K | $1.08 B |
| 05/11/2026 | $86.41 | $84.32 (-2.42%) | $86.41 | $83.31 | 67.90 K | $1.08 B |
| 05/08/2026 | $87.39 | $86.29 (-1.26%) | $87.39 | $85.65 | 53.50 K | $1.10 B |
| 05/07/2026 | $86.90 | $86.74 (-0.18%) | $88.72 | $86.37 | 77.34 K | $1.11 B |
| 05/06/2026 | $86.12 | $86.24 (0.14%) | $86.59 | $85.07 | 64.40 K | $1.10 B |
| 05/05/2026 | $85.50 | $85.86 (0.42%) | $87.69 | $83.45 | 116.00 K | $1.10 B |
| 05/04/2026 | $86.12 | $84.92 (-1.39%) | $87.28 | $84.37 | 166.24 K | $1.09 B |
| 05/01/2026 | $81.16 | $87.15 (7.38%) | $87.78 | $76.95 | 346.57 K | $1.11 B |
| 04/30/2026 | $83.66 | $83.44 (-0.26%) | $84.41 | $81.68 | 164.60 K | $1.07 B |
| 04/29/2026 | $83.58 | $83.71 (0.16%) | $84.91 | $82.53 | 138.14 K | $1.07 B |
| 04/28/2026 | $89.17 | $84.49 (-5.25%) | $90.25 | $83.42 | 183.90 K | $1.08 B |
| 04/27/2026 | $88.57 | $89.08 (0.58%) | $92.09 | $88.32 | 108.35 K | $1.14 B |
| 04/24/2026 | $88.05 | $88.68 (0.72%) | $89.98 | $86.28 | 63.50 K | $1.13 B |
| 04/23/2026 | $89.74 | $88.80 (-1.05%) | $91.48 | $88.60 | 53.10 K | $1.13 B |
| 04/22/2026 | $89.56 | $90.14 (0.65%) | $92.40 | $89.56 | 63.61 K | $1.15 B |
| 04/21/2026 | $92.70 | $89.18 (-3.8%) | $93.11 | $89.18 | 121.06 K | $1.14 B |
| 04/20/2026 | $93.09 | $92.93 (-0.17%) | $94.44 | $92.68 | 89.60 K | $1.18 B |
| 04/17/2026 | $93.84 | $93.71 (-0.14%) | $94.51 | $92.87 | 82.90 K | $1.19 B |
| 04/16/2026 | $92.86 | $91.88 (-1.06%) | $93.36 | $90.85 | 67.65 K | $1.17 B |
| 04/15/2026 | $93.38 | $93.05 (-0.35%) | $94.92 | $92.21 | 53.90 K | $1.19 B |
| 04/14/2026 | $93.39 | $93.56 (0.18%) | $94.75 | $93.04 | 82.70 K | $1.19 B |
| 04/13/2026 | $92.49 | $93.54 (1.14%) | $94.11 | $91.04 | 120.10 K | $1.19 B |
| 04/10/2026 | $95.32 | $93.40 (-2.01%) | $98.18 | $92.73 | 140.80 K | $1.19 B |
| 04/09/2026 | $96.73 | $95.56 (-1.21%) | $97.14 | $95.02 | 150.80 K | $1.22 B |
| 04/08/2026 | $95.79 | $97.33 (1.61%) | $97.52 | $95.32 | 183.40 K | $1.24 B |
| 04/07/2026 | $95.66 | $93.49 (-2.27%) | $96.00 | $92.94 | 114.96 K | $1.19 B |
| 04/06/2026 | $96.61 | $95.66 (-0.98%) | $97.19 | $94.54 | 86.50 K | $1.22 B |
| 04/02/2026 | $95.30 | $96.23 (0.98%) | $96.53 | $93.37 | 79.05 K | $1.23 B |
| 04/01/2026 | $97.13 | $96.54 (-0.61%) | $98.30 | $95.95 | 68.52 K | $1.23 B |
| 03/31/2026 | $96.20 | $96.26 (0.06%) | $97.40 | $94.55 | 114.20 K | $1.23 B |
| 03/30/2026 | $98.29 | $94.95 (-3.4%) | $98.29 | $94.16 | 115.84 K | $1.21 B |
| 03/27/2026 | $98.26 | $97.36 (-0.92%) | $98.61 | $95.26 | 70.10 K | $1.24 B |
| 03/26/2026 | $101.44 | $98.74 (-2.66%) | $102.78 | $98.74 | 71.00 K | $1.26 B |
| 03/25/2026 | $101.92 | $101.78 (-0.14%) | $103.27 | $101.10 | 53.90 K | $1.30 B |
| 03/24/2026 | $99.20 | $100.97 (1.78%) | $100.97 | $98.44 | 112.20 K | $1.29 B |
| 03/23/2026 | $101.54 | $99.20 (-2.3%) | $102.27 | $98.92 | 97.00 K | $1.26 B |
| 03/20/2026 | $100.12 | $99.50 (-0.62%) | $100.38 | $97.41 | 132.50 K | $1.27 B |
| 03/19/2026 | $99.42 | $99.85 (0.43%) | $101.22 | $99.13 | 56.25 K | $1.27 B |
| 03/18/2026 | $102.37 | $99.67 (-2.64%) | $103.65 | $99.64 | 80.56 K | $1.27 B |
| 03/17/2026 | $101.69 | $102.80 (1.09%) | $102.91 | $101.69 | 69.74 K | $1.31 B |
| 03/16/2026 | $100.42 | $101.69 (1.26%) | $102.58 | $100.42 | 80.00 K | $1.30 B |
| 03/13/2026 | $99.27 | $99.69 (0.42%) | $101.20 | $98.26 | 69.51 K | $1.27 B |
| 03/12/2026 | $98.64 | $99.37 (0.74%) | $100.08 | $97.19 | 69.12 K | $1.27 B |
| 03/11/2026 | $98.11 | $100.81 (2.75%) | $100.81 | $97.70 | 91.10 K | $1.28 B |
| 03/10/2026 | $99.69 | $98.95 (-0.74%) | $100.52 | $98.54 | 62.60 K | $1.26 B |
| 03/09/2026 | $97.83 | $100.18 (2.4%) | $100.38 | $95.87 | 55.22 K | $1.28 B |
| 03/06/2026 | $99.70 | $98.72 (-0.98%) | $100.19 | $97.79 | 73.30 K | $1.26 B |
| 03/05/2026 | $103.90 | $100.10 (-3.66%) | $104.35 | $99.26 | 54.18 K | $1.28 B |
| 03/04/2026 | $105.34 | $105.11 (-0.22%) | $107.00 | $103.53 | 98.45 K | $1.34 B |
| 03/03/2026 | $101.86 | $104.29 (2.39%) | $105.01 | $99.26 | 82.81 K | $1.33 B |
| 03/02/2026 | $101.94 | $103.74 (1.77%) | $105.49 | $101.69 | 54.74 K | $1.32 B |
| 02/27/2026 | $101.78 | $103.53 (1.72%) | $103.63 | $101.49 | 58.50 K | $1.32 B |
| 02/26/2026 | $100.56 | $102.42 (1.85%) | $103.15 | $100.06 | 40.80 K | $1.30 B |
| 02/25/2026 | $99.53 | $100.50 (0.97%) | $100.68 | $97.67 | 66.93 K | $1.28 B |
| 02/24/2026 | $101.22 | $99.09 (-2.1%) | $101.22 | $98.79 | 55.20 K | $1.26 B |
| 02/23/2026 | $102.87 | $101.03 (-1.79%) | $102.87 | $99.97 | 50.61 K | $1.29 B |
| 02/20/2026 | $101.27 | $103.56 (2.26%) | $104.06 | $100.97 | 84.43 K | $1.32 B |
| 02/19/2026 | $101.12 | $100.86 (-0.26%) | $102.25 | $100.03 | 80.64 K | $1.28 B |
| 02/18/2026 | $100.50 | $101.44 (0.94%) | $102.47 | $99.82 | 55.30 K | $1.29 B |
| 02/17/2026 | $100.27 | $100.63 (0.36%) | $104.17 | $100.03 | 48.80 K | $1.28 B |
| 02/13/2026 | $99.36 | $99.81 (0.45%) | $102.34 | $99.36 | 58.30 K | $1.27 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.
