-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+6.96% -
3 MONTH PERFORMANCE
+15.63% -
6 MONTH PERFORMANCE
+17.09% -
YEAR-TO-DATE PERFORMANCE
+5.81% -
1 YEAR PERFORMANCE
+13.21%
IRadimed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $49.28 | $50.29 (2.05%) | $50.92 | $49.28 | 69,927 | $636.03 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 |
| 08/16/2024 | $44.98 | $44.62 (-0.8%) | $45.75 | $44.35 | 43,809 | $565.11 M |
| 08/15/2024 | $44.43 | $45.13 (1.58%) | $45.40 | $43.74 | 83,714 | $571.57 M |
| 08/14/2024 | $43.90 | $43.62 (-0.64%) | $43.93 | $43.27 | 65,000 | $552.44 M |
| 08/13/2024 | $44.19 | $43.98 (-0.48%) | $44.36 | $43.69 | 38,940 | $557.00 M |
| 08/12/2024 | $44.48 | $44.00 (-1.08%) | $44.49 | $43.57 | 36,400 | $557.26 M |
| 08/09/2024 | $43.72 | $44.45 (1.67%) | $44.86 | $43.58 | 74,235 | $562.96 M |
| 08/08/2024 | $43.50 | $43.91 (0.94%) | $43.91 | $43.19 | 58,800 | $556.12 M |
| 08/07/2024 | $44.09 | $43.23 (-1.95%) | $44.99 | $43.21 | 51,831 | $547.50 M |
| 08/06/2024 | $44.05 | $43.64 (-0.93%) | $44.61 | $43.27 | 61,126 | $552.70 M |
| 08/05/2024 | $42.79 | $44.26 (3.44%) | $44.55 | $42.34 | 67,800 | $560.55 M |
| 08/02/2024 | $44.46 | $44.40 (-0.13%) | $45.77 | $43.82 | 58,200 | $562.32 M |
| 08/01/2024 | $47.73 | $46.15 (-3.31%) | $50.93 | $44.84 | 104,500 | $584.49 M |
| 07/31/2024 | $46.44 | $46.71 (0.58%) | $47.43 | $46.00 | 59,809 | $591.58 M |
| 07/30/2024 | $47.00 | $46.42 (-1.23%) | $47.40 | $45.87 | 31,200 | $587.91 M |
| 07/29/2024 | $47.43 | $46.72 (-1.5%) | $47.47 | $46.01 | 34,134 | $591.71 M |
| 07/26/2024 | $47.73 | $47.51 (-0.46%) | $47.73 | $46.56 | 49,102 | $601.60 M |
| 07/25/2024 | $48.34 | $47.25 (-2.25%) | $49.18 | $47.16 | 80,503 | $598.30 M |
| 07/24/2024 | $47.37 | $47.98 (1.29%) | $48.35 | $47.00 | 42,100 | $607.55 M |
| 07/23/2024 | $46.07 | $47.47 (3.04%) | $47.73 | $46.07 | 60,900 | $601.09 M |
| 07/22/2024 | $45.20 | $46.08 (1.95%) | $46.11 | $44.67 | 26,608 | $583.49 M |
| 07/19/2024 | $45.76 | $45.20 (-1.22%) | $45.97 | $45.00 | 18,031 | $572.35 M |
| 07/18/2024 | $45.87 | $45.58 (-0.63%) | $46.37 | $45.24 | 45,100 | $577.16 M |
| 07/17/2024 | $46.67 | $46.18 (-1.05%) | $47.08 | $45.93 | 54,264 | $584.76 M |
| 07/16/2024 | $46.44 | $46.80 (0.78%) | $47.79 | $46.28 | 58,036 | $592.61 M |
| 07/15/2024 | $45.49 | $45.96 (1.03%) | $46.52 | $45.34 | 33,011 | $581.97 M |
| 07/12/2024 | $47.06 | $45.36 (-3.61%) | $47.06 | $45.28 | 46,638 | $574.37 M |
| 07/11/2024 | $45.02 | $46.53 (3.35%) | $47.85 | $45.02 | 56,540 | $589.19 M |
| 07/10/2024 | $43.89 | $44.46 (1.3%) | $44.56 | $43.26 | 37,911 | $562.98 M |
| 07/09/2024 | $43.94 | $43.67 (-0.61%) | $43.96 | $43.21 | 44,129 | $552.97 M |
| 07/08/2024 | $43.99 | $43.94 (-0.11%) | $44.30 | $43.62 | 39,936 | $556.39 M |
| 07/05/2024 | $43.78 | $43.76 (-0.05%) | $44.00 | $43.41 | 39,753 | $554.11 M |
| 07/03/2024 | $43.65 | $43.98 (0.76%) | $44.30 | $43.35 | 23,696 | $556.90 M |
| 07/02/2024 | $43.35 | $43.67 (0.74%) | $44.07 | $43.00 | 51,570 | $552.97 M |
| 07/01/2024 | $44.09 | $43.44 (-1.47%) | $44.38 | $43.03 | 67,990 | $550.06 M |