5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
+9.39%
3 MONTH PERFORMANCE
+14.34%
6 MONTH PERFORMANCE
+25.26%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+27.09%
IRadimed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $54.80 | $54.43 (-0.68%) | $55.03 | $53.58 | 34,303 | $689.61 M |
| 12/11/2024 | $56.04 | $55.19 (-1.52%) | $56.39 | $55.11 | 133,100 | $699.24 M |
| 12/10/2024 | $55.11 | $55.30 (0.34%) | $56.50 | $53.97 | 40,129 | $700.64 M |
| 12/09/2024 | $54.50 | $54.71 (0.39%) | $55.79 | $54.13 | 32,020 | $693.16 M |
| 12/06/2024 | $54.56 | $54.18 (-0.7%) | $54.78 | $53.84 | 26,628 | $686.45 M |
| 12/05/2024 | $54.95 | $54.48 (-0.86%) | $55.86 | $54.18 | 33,300 | $690.25 M |
| 12/04/2024 | $53.68 | $54.72 (1.94%) | $55.18 | $53.13 | 41,400 | $693.29 M |
| 12/03/2024 | $53.45 | $53.64 (0.36%) | $53.88 | $53.11 | 18,426 | $679.60 M |
| 12/02/2024 | $54.33 | $53.84 (-0.9%) | $54.50 | $53.36 | 29,205 | $682.14 M |
| 11/29/2024 | $54.00 | $53.93 (-0.13%) | $54.09 | $53.52 | 11,600 | $683.28 M |
| 11/27/2024 | $53.39 | $53.58 (0.36%) | $53.79 | $52.65 | 26,413 | $678.84 M |
| 11/26/2024 | $53.11 | $52.75 (-0.68%) | $53.25 | $51.98 | 32,300 | $668.33 M |
| 11/25/2024 | $53.63 | $53.39 (-0.45%) | $54.27 | $53.00 | 65,748 | $676.44 M |
| 11/22/2024 | $53.40 | $53.23 (-0.32%) | $53.81 | $52.37 | 42,801 | $674.41 M |
| 11/21/2024 | $52.35 | $53.23 (1.68%) | $54.81 | $52.07 | 41,606 | $674.41 M |
| 11/20/2024 | $51.01 | $52.08 (2.1%) | $52.18 | $51.01 | 51,300 | $659.84 M |
| 11/19/2024 | $50.57 | $51.25 (1.34%) | $51.66 | $50.41 | 51,500 | $649.32 M |
| 11/18/2024 | $52.18 | $51.05 (-2.17%) | $52.50 | $50.87 | 65,700 | $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 |