5 DAY PERFORMANCE
+8.47%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
+2.80%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+64.66%
Iradimed Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $93.01 | $92.10 (-0.98%) | $95.47 | $91.37 | 142.24 K | $1.18 B |
| 05/21/2026 | $89.30 | $93.17 (4.33%) | $93.58 | $87.87 | 332.30 K | $1.19 B |
| 05/20/2026 | $87.42 | $90.40 (3.41%) | $90.55 | $87.39 | 171.10 K | $1.16 B |
| 05/19/2026 | $87.79 | $87.36 (-0.49%) | $88.83 | $86.33 | 198.64 K | $1.12 B |
| 05/18/2026 | $86.06 | $88.50 (2.84%) | $88.77 | $85.40 | 130.90 K | $1.13 B |
| 05/15/2026 | $85.98 | $86.44 (0.54%) | $88.26 | $85.67 | 182.20 K | $1.10 B |
| 05/14/2026 | $85.57 | $86.89 (1.54%) | $87.33 | $85.40 | 72.80 K | $1.11 B |
| 05/13/2026 | $84.18 | $85.27 (1.29%) | $85.87 | $83.85 | 72.80 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 | $1.14 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 | $1.19 B |
| 04/17/2026 | $93.84 | $93.71 (-0.14%) | $94.51 | $92.87 | 82.90 K | $1.20 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 | $1.20 B |
| 04/13/2026 | $92.49 | $93.54 (1.14%) | $94.11 | $91.04 | 120.10 K | $1.20 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 | $1.20 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 |
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.
