5 DAY PERFORMANCE
+8.20%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
+16.55%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
+25.53%
IRadimed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $52.80 | $52.84 (0.08%) | $53.21 | $51.26 | 74,948 | $670.20 M |
| 03/11/2025 | $52.09 | $52.31 (0.42%) | $53.03 | $51.50 | 32,324 | $663.48 M |
| 03/10/2025 | $51.63 | $51.98 (0.68%) | $52.49 | $50.79 | 47,400 | $659.29 M |
| 03/07/2025 | $52.63 | $52.21 (-0.8%) | $52.66 | $51.45 | 30,500 | $662.21 M |
| 03/06/2025 | $52.89 | $52.39 (-0.95%) | $53.53 | $52.34 | 28,601 | $664.49 M |
| 03/05/2025 | $53.31 | $53.10 (-0.39%) | $53.71 | $52.78 | 33,500 | $673.50 M |
| 03/04/2025 | $53.00 | $53.24 (0.45%) | $53.54 | $52.18 | 44,700 | $675.27 M |
| 03/03/2025 | $54.34 | $53.29 (-1.93%) | $54.95 | $52.79 | 34,507 | $675.91 M |
| 02/28/2025 | $54.15 | $53.91 (-0.44%) | $54.15 | $52.86 | 47,900 | $683.77 M |
| 02/27/2025 | $55.55 | $53.90 (-2.97%) | $55.55 | $53.76 | 49,300 | $683.64 M |
| 02/26/2025 | $54.38 | $55.70 (2.43%) | $56.10 | $54.38 | 25,400 | $706.47 M |
| 02/25/2025 | $54.96 | $54.61 (-0.64%) | $55.27 | $53.70 | 46,122 | $692.65 M |
| 02/24/2025 | $56.66 | $55.14 (-2.68%) | $56.71 | $55.14 | 28,336 | $699.37 M |
| 02/21/2025 | $57.58 | $56.24 (-2.33%) | $58.02 | $55.90 | 51,919 | $713.32 M |
| 02/20/2025 | $56.58 | $57.14 (0.99%) | $57.60 | $56.07 | 39,200 | $724.74 M |
| 02/19/2025 | $56.27 | $56.74 (0.84%) | $57.36 | $55.57 | 29,235 | $719.66 M |
| 02/18/2025 | $55.35 | $56.97 (2.93%) | $57.13 | $55.17 | 50,139 | $722.58 M |
| 02/14/2025 | $55.40 | $55.23 (-0.31%) | $56.07 | $54.98 | 51,700 | $700.51 M |
| 02/13/2025 | $57.96 | $55.41 (-4.4%) | $58.00 | $49.56 | 106,500 | $702.79 M |
| 02/12/2025 | $60.16 | $60.48 (0.53%) | $61.59 | $60.16 | 66,100 | $767.10 M |
| 02/11/2025 | $60.17 | $61.18 (1.68%) | $61.50 | $60.17 | 42,102 | $775.98 M |
| 02/10/2025 | $60.16 | $60.35 (0.32%) | $60.82 | $59.90 | 51,924 | $765.45 M |
| 02/07/2025 | $61.39 | $60.15 (-2.02%) | $62.25 | $60.06 | 32,000 | $762.08 M |
| 02/06/2025 | $63.00 | $61.36 (-2.6%) | $63.06 | $61.15 | 32,900 | $777.42 M |
| 02/05/2025 | $61.86 | $62.67 (1.31%) | $63.29 | $61.24 | 67,843 | $794.01 M |
| 02/04/2025 | $59.06 | $61.23 (3.67%) | $61.48 | $58.61 | 55,900 | $775.77 M |
| 02/03/2025 | $58.79 | $59.35 (0.95%) | $60.19 | $57.96 | 29,200 | $751.95 M |
| 01/31/2025 | $60.05 | $59.21 (-1.4%) | $60.45 | $59.13 | 30,727 | $750.18 M |
| 01/30/2025 | $60.56 | $60.31 (-0.41%) | $61.09 | $59.87 | 28,740 | $764.11 M |
| 01/29/2025 | $60.60 | $59.85 (-1.24%) | $61.01 | $59.63 | 34,100 | $758.28 M |
| 01/28/2025 | $59.99 | $60.70 (1.18%) | $61.24 | $59.99 | 23,632 | $769.05 M |
| 01/27/2025 | $60.04 | $59.93 (-0.18%) | $60.86 | $59.77 | 49,000 | $759.30 M |
| 01/24/2025 | $60.30 | $60.48 (0.3%) | $60.51 | $59.26 | 23,600 | $766.27 M |
| 01/23/2025 | $59.60 | $60.34 (1.24%) | $60.50 | $59.25 | 34,812 | $764.49 M |
| 01/22/2025 | $60.47 | $59.32 (-1.9%) | $60.82 | $59.28 | 23,819 | $751.57 M |
| 01/21/2025 | $59.36 | $60.33 (1.63%) | $61.00 | $59.36 | 32,600 | $764.37 M |
| 01/17/2025 | $58.93 | $59.17 (0.41%) | $59.18 | $56.36 | 50,200 | $749.67 M |
| 01/16/2025 | $58.70 | $58.36 (-0.58%) | $59.31 | $58.05 | 33,831 | $739.41 M |
| 01/15/2025 | $58.12 | $58.78 (1.14%) | $59.26 | $58.03 | 52,400 | $744.73 M |
| 01/14/2025 | $56.91 | $57.52 (1.07%) | $57.99 | $56.10 | 29,729 | $728.76 M |
| 01/13/2025 | $56.44 | $56.51 (0.12%) | $56.84 | $55.99 | 33,000 | $715.97 M |
| 01/10/2025 | $58.10 | $56.59 (-2.6%) | $58.10 | $55.36 | 63,800 | $716.98 M |
| 01/08/2025 | $56.24 | $58.21 (3.5%) | $58.41 | $56.24 | 64,950 | $737.51 M |
| 01/07/2025 | $56.26 | $56.71 (0.8%) | $56.99 | $55.35 | 47,100 | $718.50 M |
| 01/06/2025 | $56.10 | $56.49 (0.7%) | $57.00 | $55.70 | 24,239 | $715.71 M |
| 01/03/2025 | $54.92 | $55.52 (1.09%) | $55.77 | $54.50 | 29,222 | $703.42 M |
| 01/02/2025 | $55.15 | $54.94 (-0.38%) | $55.38 | $54.22 | 28,512 | $696.08 M |
| 12/31/2024 | $55.44 | $55.00 (-0.79%) | $55.44 | $54.60 | 21,902 | $696.84 M |
| 12/30/2024 | $54.54 | $55.09 (1.01%) | $55.37 | $53.37 | 28,235 | $697.98 M |
| 12/27/2024 | $54.92 | $54.67 (-0.46%) | $55.23 | $53.26 | 41,734 | $692.65 M |
| 12/26/2024 | $54.09 | $55.02 (1.72%) | $55.31 | $53.58 | 20,700 | $697.09 M |
| 12/24/2024 | $54.26 | $54.21 (-0.09%) | $54.46 | $53.84 | 10,800 | $686.83 M |
| 12/23/2024 | $54.55 | $54.07 (-0.88%) | $54.55 | $53.86 | 28,500 | $685.05 M |
| 12/20/2024 | $53.26 | $54.65 (2.61%) | $55.15 | $52.90 | 90,300 | $692.40 M |
| 12/19/2024 | $52.57 | $53.35 (1.48%) | $53.68 | $51.58 | 56,725 | $675.93 M |
| 12/18/2024 | $52.95 | $52.33 (-1.17%) | $54.93 | $51.87 | 58,300 | $663.01 M |
| 12/17/2024 | $52.72 | $53.00 (0.53%) | $53.67 | $51.75 | 84,100 | $671.50 M |
| 12/16/2024 | $52.80 | $53.18 (0.72%) | $54.15 | $52.63 | 33,138 | $673.78 M |
| 12/13/2024 | $54.11 | $52.63 (-2.74%) | $54.22 | $52.29 | 72,108 | $666.81 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.
