-
5 DAY PERFORMANCE
-7.97% -
1 MONTH PERFORMANCE
-1.51% -
3 MONTH PERFORMANCE
+14.37% -
6 MONTH PERFORMANCE
+21.41% -
YEAR-TO-DATE PERFORMANCE
+7.50% -
1 YEAR PERFORMANCE
+20.87%
IRadimed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $52.18 | $51.05 (-2.17%) | $52.50 | $50.87 | 64,694 | $646.79 M |
| 11/15/2024 | $54.30 | $51.99 (-4.25%) | $54.30 | $51.87 | 54,608 | $658.70 M |
| 11/14/2024 | $55.27 | $54.06 (-2.19%) | $55.72 | $54.01 | 29,332 | $684.93 M |
| 11/13/2024 | $57.24 | $55.45 (-3.13%) | $57.82 | $55.45 | 56,200 | $702.54 M |
| 11/12/2024 | $57.35 | $56.95 (-0.7%) | $57.83 | $56.32 | 30,400 | $721.54 M |
| 11/11/2024 | $57.03 | $57.35 (0.56%) | $57.95 | $56.17 | 29,800 | $726.61 M |
| 11/08/2024 | $56.23 | $56.47 (0.43%) | $56.73 | $55.40 | 20,500 | $715.46 M |
| 11/07/2024 | $55.90 | $55.82 (-0.14%) | $56.68 | $55.42 | 35,444 | $707.22 M |
| 11/06/2024 | $54.19 | $56.20 (3.71%) | $57.12 | $54.19 | 79,848 | $712.04 M |
| 11/05/2024 | $49.26 | $52.74 (7.06%) | $53.00 | $49.26 | 62,737 | $668.20 M |
| 11/04/2024 | $48.29 | $49.36 (2.22%) | $49.95 | $48.25 | 39,000 | $625.38 M |
| 11/01/2024 | $49.00 | $48.30 (-1.43%) | $50.13 | $48.23 | 32,944 | $611.95 M |
| 10/31/2024 | $53.99 | $49.27 (-8.74%) | $53.99 | $46.86 | 62,100 | $624.24 M |
| 10/30/2024 | $52.16 | $52.94 (1.5%) | $53.46 | $52.16 | 28,300 | $670.74 M |
| 10/29/2024 | $51.75 | $52.55 (1.55%) | $52.94 | $51.47 | 26,400 | $665.79 M |
| 10/28/2024 | $50.69 | $52.03 (2.64%) | $52.25 | $50.29 | 35,523 | $658.96 M |
| 10/25/2024 | $50.57 | $50.39 (-0.36%) | $50.63 | $50.20 | 20,108 | $638.19 M |
| 10/24/2024 | $50.50 | $50.51 (0.02%) | $51.11 | $50.31 | 20,300 | $639.71 M |
| 10/23/2024 | $50.66 | $50.49 (-0.34%) | $50.75 | $50.20 | 25,000 | $639.45 M |
| 10/22/2024 | $50.93 | $50.95 (0.04%) | $51.04 | $50.38 | 15,502 | $645.28 M |
| 10/21/2024 | $51.68 | $51.22 (-0.89%) | $52.45 | $51.15 | 24,014 | $648.70 M |
| 10/18/2024 | $51.55 | $51.81 (0.5%) | $52.00 | $51.45 | 21,900 | $656.17 M |
| 10/17/2024 | $51.55 | $51.54 (-0.02%) | $52.00 | $51.10 | 23,600 | $652.75 M |
| 10/16/2024 | $50.77 | $51.55 (1.54%) | $51.86 | $50.28 | 30,100 | $652.88 M |
| 10/15/2024 | $50.37 | $50.35 (-0.04%) | $51.07 | $49.93 | 25,048 | $637.68 M |
| 10/14/2024 | $50.13 | $50.37 (0.48%) | $50.47 | $49.81 | 37,035 | $637.93 M |
| 10/11/2024 | $49.17 | $50.41 (2.52%) | $50.85 | $49.11 | 44,529 | $638.44 M |
| 10/10/2024 | $48.89 | $49.09 (0.41%) | $49.64 | $48.50 | 30,537 | $621.72 M |
| 10/09/2024 | $49.13 | $49.39 (0.53%) | $50.19 | $49.08 | 22,143 | $625.52 M |
| 10/08/2024 | $48.93 | $49.30 (0.76%) | $49.46 | $48.80 | 19,013 | $624.38 M |
| 10/07/2024 | $49.82 | $48.82 (-2.01%) | $49.94 | $48.40 | 25,500 | $618.30 M |
| 10/04/2024 | $49.42 | $49.82 (0.81%) | $49.98 | $49.06 | 25,700 | $630.97 M |
| 10/03/2024 | $49.20 | $49.17 (-0.06%) | $49.31 | $48.88 | 19,230 | $622.73 M |
| 10/02/2024 | $49.36 | $49.57 (0.43%) | $49.64 | $49.18 | 14,034 | $627.80 M |
| 10/01/2024 | $50.28 | $49.54 (-1.47%) | $50.28 | $48.69 | 36,721 | $627.42 M |
| 09/30/2024 | $49.28 | $50.29 (2.05%) | $50.92 | $49.28 | 69,927 | $636.92 M |
| 09/27/2024 | $49.85 | $49.16 (-1.38%) | $50.17 | $49.02 | 25,800 | $622.61 M |
| 09/26/2024 | $49.91 | $49.48 (-0.86%) | $50.68 | $49.29 | 51,700 | $626.66 M |
| 09/25/2024 | $48.74 | $49.38 (1.31%) | $49.50 | $48.60 | 44,900 | $625.39 M |
| 09/24/2024 | $49.18 | $48.66 (-1.06%) | $49.18 | $48.33 | 37,411 | $616.28 M |
| 09/23/2024 | $48.38 | $49.08 (1.45%) | $49.61 | $47.98 | 65,200 | $621.59 M |
| 09/20/2024 | $48.95 | $47.98 (-1.98%) | $49.29 | $47.97 | 155,201 | $607.66 M |
| 09/19/2024 | $49.20 | $49.23 (0.06%) | $49.39 | $48.94 | 27,720 | $623.49 M |
| 09/18/2024 | $48.59 | $48.45 (-0.29%) | $50.00 | $48.30 | 47,200 | $613.62 M |
| 09/17/2024 | $49.50 | $48.63 (-1.76%) | $50.28 | $48.21 | 69,508 | $615.90 M |
| 09/16/2024 | $48.70 | $49.06 (0.74%) | $49.84 | $48.29 | 98,800 | $621.34 M |
| 09/13/2024 | $48.42 | $48.47 (0.1%) | $49.51 | $47.89 | 32,314 | $613.87 M |
| 09/12/2024 | $47.10 | $47.88 (1.66%) | $48.01 | $46.70 | 40,521 | $606.40 M |
| 09/11/2024 | $46.51 | $46.74 (0.49%) | $47.04 | $45.89 | 29,532 | $591.96 M |
| 09/10/2024 | $45.23 | $46.85 (3.58%) | $46.86 | $45.05 | 37,600 | $593.35 M |
| 09/09/2024 | $45.09 | $45.00 (-0.2%) | $45.27 | $44.65 | 83,400 | $569.92 M |
| 09/06/2024 | $46.16 | $44.89 (-2.75%) | $46.50 | $44.58 | 45,300 | $568.53 M |
| 09/05/2024 | $46.64 | $46.02 (-1.33%) | $46.64 | $45.65 | 48,919 | $582.84 M |
| 09/04/2024 | $45.87 | $46.53 (1.44%) | $46.68 | $45.00 | 43,524 | $589.30 M |
| 09/03/2024 | $46.77 | $45.82 (-2.03%) | $46.92 | $45.52 | 36,049 | $580.31 M |
| 08/30/2024 | $46.99 | $46.96 (-0.06%) | $47.66 | $46.50 | 34,500 | $594.74 M |
| 08/29/2024 | $47.79 | $47.00 (-1.65%) | $48.03 | $46.91 | 25,500 | $595.25 M |
| 08/28/2024 | $46.59 | $47.75 (2.49%) | $48.23 | $46.40 | 46,444 | $604.75 M |
| 08/27/2024 | $46.92 | $46.41 (-1.09%) | $46.92 | $45.53 | 100,636 | $587.78 M |
| 08/26/2024 | $46.10 | $46.92 (1.78%) | $47.16 | $45.87 | 38,200 | $594.24 M |
| 08/23/2024 | $45.24 | $45.84 (1.33%) | $45.87 | $44.71 | 37,100 | $580.56 M |
| 08/22/2024 | $44.95 | $44.71 (-0.53%) | $45.48 | $44.30 | 33,500 | $566.25 M |
| 08/21/2024 | $44.10 | $44.95 (1.93%) | $44.95 | $43.71 | 66,500 | $569.29 M |
| 08/20/2024 | $44.34 | $44.00 (-0.77%) | $44.55 | $43.17 | 77,100 | $557.26 M |
| 08/19/2024 | $44.97 | $44.50 (-1.05%) | $45.20 | $44.46 | 49,719 | $563.59 M |