5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+23.85%
3 MONTH PERFORMANCE
+33.95%
6 MONTH PERFORMANCE
+28.68%
YEAR-TO-DATE PERFORMANCE
+29.64%
1 YEAR PERFORMANCE
+62.12%
IRadimed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $73.16 | $71.28 (-2.58%) | $73.47 | $70.88 | 69.76 K | $916.12 M |
| 08/12/2025 | $70.00 | $73.00 (4.29%) | $73.29 | $69.70 | 44.31 K | $928.20 M |
| 08/11/2025 | $70.00 | $70.00 (0%) | $70.58 | $69.31 | 34.63 K | $890.05 M |
| 08/08/2025 | $69.00 | $69.93 (1.35%) | $69.97 | $68.69 | 28.32 K | $889.16 M |
| 08/07/2025 | $70.43 | $68.97 (-2.07%) | $70.43 | $67.51 | 50.73 K | $876.96 M |
| 08/06/2025 | $69.31 | $70.32 (1.46%) | $71.00 | $69.05 | 56.63 K | $894.12 M |
| 08/05/2025 | $70.69 | $69.57 (-1.58%) | $71.00 | $68.07 | 90.40 K | $884.59 M |
| 08/04/2025 | $66.78 | $70.69 (5.86%) | $71.91 | $66.78 | 128.15 K | $898.83 M |
| 08/01/2025 | $62.77 | $66.17 (5.42%) | $66.50 | $59.00 | 108.47 K | $841.36 M |
| 07/31/2025 | $57.86 | $58.34 (0.83%) | $59.06 | $57.83 | 74.23 K | $741.80 M |
| 07/30/2025 | $58.73 | $58.37 (-0.61%) | $58.73 | $57.58 | 41.30 K | $742.18 M |
| 07/29/2025 | $57.72 | $57.80 (0.14%) | $58.51 | $57.53 | 29.60 K | $734.93 M |
| 07/28/2025 | $56.15 | $57.11 (1.71%) | $58.08 | $56.15 | 30.63 K | $726.16 M |
| 07/25/2025 | $55.11 | $56.32 (2.2%) | $58.00 | $55.11 | 30.70 K | $716.07 M |
| 07/24/2025 | $56.96 | $56.60 (-0.63%) | $56.96 | $56.43 | 19.70 K | $719.63 M |
| 07/23/2025 | $56.58 | $57.00 (0.74%) | $57.36 | $55.77 | 36.43 K | $724.71 M |
| 07/22/2025 | $56.05 | $56.30 (0.45%) | $56.99 | $56.05 | 39.64 K | $715.81 M |
| 07/21/2025 | $56.59 | $56.19 (-0.71%) | $56.73 | $56.03 | 27.02 K | $714.41 M |
| 07/18/2025 | $58.02 | $56.69 (-2.29%) | $58.43 | $56.37 | 30.90 K | $720.77 M |
| 07/17/2025 | $57.63 | $57.45 (-0.31%) | $58.17 | $57.18 | 28.10 K | $730.43 M |
| 07/16/2025 | $58.25 | $57.91 (-0.58%) | $58.44 | $56.86 | 44.74 K | $736.28 M |
| 07/15/2025 | $58.01 | $57.83 (-0.31%) | $58.99 | $57.46 | 53.90 K | $735.26 M |
| 07/14/2025 | $57.46 | $58.07 (1.06%) | $58.65 | $57.46 | 32.90 K | $738.31 M |
| 07/11/2025 | $59.08 | $57.57 (-2.56%) | $59.47 | $57.52 | 36.84 K | $731.96 M |
| 07/10/2025 | $59.77 | $59.47 (-0.5%) | $60.85 | $59.42 | 39.50 K | $756.11 M |
| 07/09/2025 | $59.18 | $59.82 (1.08%) | $60.07 | $58.87 | 38.50 K | $760.56 M |
| 07/08/2025 | $59.00 | $59.32 (0.54%) | $60.22 | $58.44 | 109.40 K | $754.21 M |
| 07/07/2025 | $61.60 | $59.02 (-4.19%) | $62.07 | $59.01 | 57.92 K | $750.39 M |
| 07/03/2025 | $61.91 | $61.80 (-0.18%) | $62.25 | $61.20 | 69.14 K | $785.74 M |
| 07/02/2025 | $60.49 | $61.54 (1.74%) | $61.88 | $60.32 | 76.80 K | $782.43 M |
| 07/01/2025 | $59.85 | $60.51 (1.1%) | $61.83 | $59.62 | 70.00 K | $769.34 M |
| 06/30/2025 | $60.90 | $59.79 (-1.82%) | $60.90 | $59.50 | 71.40 K | $760.18 M |
| 06/27/2025 | $60.78 | $60.84 (0.1%) | $60.86 | $59.51 | 188.80 K | $773.53 M |
| 06/26/2025 | $60.64 | $60.71 (0.12%) | $60.94 | $59.60 | 64.03 K | $771.88 M |
| 06/25/2025 | $60.74 | $60.40 (-0.56%) | $60.74 | $59.60 | 54.40 K | $767.94 M |
| 06/24/2025 | $59.51 | $60.48 (1.63%) | $60.64 | $58.94 | 56.13 K | $768.96 M |
| 06/23/2025 | $57.95 | $59.50 (2.67%) | $59.58 | $57.74 | 81.11 K | $756.50 M |
| 06/20/2025 | $59.05 | $58.24 (-1.37%) | $59.05 | $57.50 | 106.40 K | $740.48 M |
| 06/18/2025 | $58.02 | $58.45 (0.74%) | $59.01 | $57.64 | 100.52 K | $743.15 M |
| 06/17/2025 | $57.98 | $57.98 (0%) | $59.91 | $57.82 | 40.90 K | $737.17 M |
| 06/16/2025 | $58.60 | $58.52 (-0.14%) | $58.85 | $57.80 | 42.60 K | $744.04 M |
| 06/13/2025 | $58.93 | $58.17 (-1.29%) | $60.36 | $57.66 | 39.50 K | $739.59 M |
| 06/12/2025 | $59.69 | $59.56 (-0.22%) | $59.94 | $58.98 | 29.90 K | $757.26 M |
| 06/11/2025 | $59.93 | $60.01 (0.13%) | $60.47 | $59.30 | 44.34 K | $762.98 M |
| 06/10/2025 | $61.04 | $59.95 (-1.79%) | $61.04 | $59.58 | 40.61 K | $762.22 M |
| 06/09/2025 | $61.00 | $60.80 (-0.33%) | $61.05 | $59.84 | 36.30 K | $773.02 M |
| 06/06/2025 | $61.15 | $60.50 (-1.06%) | $61.32 | $59.97 | 29.71 K | $769.21 M |
| 06/05/2025 | $60.67 | $60.36 (-0.51%) | $61.22 | $60.09 | 58.42 K | $767.43 M |
| 06/04/2025 | $60.07 | $60.78 (1.18%) | $61.62 | $59.80 | 48.54 K | $772.77 M |
| 06/03/2025 | $58.04 | $59.79 (3.02%) | $60.14 | $56.77 | 51.66 K | $760.18 M |
| 06/02/2025 | $57.38 | $57.79 (0.71%) | $58.27 | $55.50 | 77.00 K | $734.76 M |
| 05/30/2025 | $57.62 | $57.88 (0.45%) | $58.35 | $57.15 | 59.20 K | $735.90 M |
| 05/29/2025 | $53.89 | $58.14 (7.89%) | $59.05 | $53.41 | 98.60 K | $739.20 M |
| 05/28/2025 | $52.45 | $51.66 (-1.51%) | $52.94 | $51.34 | 27.13 K | $656.82 M |
| 05/27/2025 | $51.53 | $52.55 (1.98%) | $52.69 | $51.26 | 24.90 K | $668.13 M |
| 05/23/2025 | $51.71 | $51.09 (-1.2%) | $51.89 | $50.88 | 27.90 K | $649.57 M |
| 05/22/2025 | $52.76 | $52.28 (-0.91%) | $53.53 | $52.14 | 20.82 K | $664.70 M |
| 05/21/2025 | $53.01 | $53.21 (0.38%) | $54.79 | $52.50 | 30.90 K | $676.52 M |
| 05/20/2025 | $54.00 | $53.29 (-1.31%) | $54.64 | $51.55 | 21.44 K | $677.54 M |
| 05/19/2025 | $53.02 | $54.21 (2.24%) | $54.52 | $52.99 | 24.50 K | $689.24 M |
| 05/16/2025 | $53.70 | $53.91 (0.39%) | $54.64 | $53.23 | 49.11 K | $685.42 M |
| 05/15/2025 | $52.12 | $53.86 (3.34%) | $53.86 | $52.12 | 21.83 K | $684.79 M |
| 05/14/2025 | $52.90 | $51.91 (-1.87%) | $52.90 | $51.63 | 34.94 K | $660.00 M |
| 05/13/2025 | $52.88 | $53.23 (0.66%) | $53.40 | $52.78 | 22.63 K | $676.78 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.
