5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
+4.13%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
+3.69%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
+28.27%
IRadimed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $53.70 | $53.91 (0.39%) | $54.64 | $53.23 | 48.41 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 |
| 05/12/2025 | $53.39 | $52.57 (-1.54%) | $53.49 | $52.50 | 25.15 K | $668.39 M |
| 05/09/2025 | $52.51 | $51.86 (-1.24%) | $53.07 | $51.70 | 24.45 K | $659.36 M |
| 05/08/2025 | $51.52 | $52.67 (2.23%) | $52.74 | $51.24 | 42.80 K | $669.66 M |
| 05/07/2025 | $51.43 | $51.01 (-0.82%) | $51.82 | $50.61 | 37.50 K | $648.55 M |
| 05/06/2025 | $51.72 | $51.02 (-1.35%) | $51.74 | $50.31 | 34.20 K | $648.68 M |
| 05/05/2025 | $53.88 | $52.30 (-2.93%) | $53.88 | $51.77 | 38.00 K | $664.95 M |
| 05/02/2025 | $53.37 | $53.47 (0.19%) | $53.53 | $52.74 | 27.40 K | $679.83 M |
| 05/01/2025 | $52.55 | $52.94 (0.74%) | $53.68 | $50.80 | 35.64 K | $673.09 M |
| 04/30/2025 | $53.12 | $52.41 (-1.34%) | $53.47 | $51.96 | 37.80 K | $664.74 M |
| 04/29/2025 | $53.05 | $53.70 (1.23%) | $54.14 | $53.00 | 20.10 K | $681.11 M |
| 04/28/2025 | $53.27 | $53.02 (-0.47%) | $54.09 | $52.58 | 24.70 K | $672.48 M |
| 04/25/2025 | $52.81 | $53.32 (0.97%) | $53.64 | $50.62 | 28.24 K | $676.29 M |
| 04/24/2025 | $50.00 | $53.13 (6.26%) | $53.61 | $50.00 | 34.43 K | $673.88 M |
| 04/23/2025 | $52.78 | $52.73 (-0.09%) | $53.85 | $52.10 | 37.30 K | $668.80 M |
| 04/22/2025 | $51.13 | $52.09 (1.88%) | $52.67 | $50.65 | 33.54 K | $660.69 M |
| 04/21/2025 | $51.20 | $50.78 (-0.82%) | $52.11 | $50.14 | 35.00 K | $644.07 M |
| 04/17/2025 | $51.81 | $51.77 (-0.08%) | $52.44 | $51.12 | 32.10 K | $656.63 M |
| 04/16/2025 | $51.95 | $51.96 (0.02%) | $52.10 | $50.63 | 27.60 K | $659.04 M |
| 04/15/2025 | $52.46 | $51.96 (-0.95%) | $52.95 | $51.25 | 31.84 K | $659.04 M |
| 04/14/2025 | $53.02 | $53.03 (0.02%) | $53.06 | $50.12 | 47.20 K | $672.61 M |
| 04/11/2025 | $50.50 | $52.29 (3.54%) | $52.53 | $49.28 | 57.73 K | $663.22 M |
| 04/10/2025 | $51.10 | $50.10 (-1.96%) | $51.10 | $48.99 | 24.60 K | $635.45 M |
| 04/09/2025 | $48.20 | $51.76 (7.39%) | $53.01 | $47.48 | 55.60 K | $656.50 M |
| 04/08/2025 | $50.20 | $48.67 (-3.05%) | $50.62 | $47.99 | 44.10 K | $617.31 M |
| 04/07/2025 | $48.38 | $49.37 (2.05%) | $51.75 | $47.85 | 50.72 K | $626.19 M |
| 04/04/2025 | $50.16 | $49.92 (-0.48%) | $50.16 | $48.56 | 43.21 K | $633.16 M |
| 04/03/2025 | $52.03 | $51.36 (-1.29%) | $52.87 | $50.81 | 25.90 K | $651.43 M |
| 04/02/2025 | $52.85 | $53.60 (1.42%) | $53.60 | $52.66 | 22.80 K | $679.84 M |
| 04/01/2025 | $52.48 | $53.45 (1.85%) | $54.10 | $52.16 | 27.60 K | $677.94 M |
| 03/31/2025 | $51.83 | $52.48 (1.25%) | $52.71 | $51.16 | 56.01 K | $665.63 M |
| 03/28/2025 | $53.13 | $52.41 (-1.36%) | $53.90 | $52.03 | 31.51 K | $664.74 M |
| 03/27/2025 | $52.97 | $53.38 (0.77%) | $53.61 | $52.69 | 29.00 K | $677.05 M |
| 03/26/2025 | $52.59 | $52.78 (0.36%) | $53.07 | $51.75 | 52.55 K | $669.44 M |
| 03/25/2025 | $52.76 | $52.96 (0.38%) | $53.18 | $52.44 | 27.43 K | $671.72 M |
| 03/24/2025 | $52.83 | $52.86 (0.06%) | $53.07 | $52.26 | 33.80 K | $670.45 M |
| 03/21/2025 | $52.00 | $52.33 (0.63%) | $52.59 | $51.50 | 64.34 K | $663.73 M |
| 03/20/2025 | $52.46 | $52.50 (0.08%) | $53.36 | $51.81 | 16.40 K | $665.89 M |
| 03/19/2025 | $51.96 | $52.85 (1.71%) | $52.93 | $51.73 | 35.70 K | $670.32 M |
| 03/18/2025 | $52.00 | $52.05 (0.1%) | $52.43 | $51.51 | 25.00 K | $660.18 M |
| 03/17/2025 | $52.13 | $52.10 (-0.06%) | $53.39 | $51.90 | 29.40 K | $660.81 M |
| 03/14/2025 | $51.84 | $52.45 (1.18%) | $52.51 | $51.20 | 31.24 K | $665.25 M |
| 03/13/2025 | $53.23 | $51.44 (-3.36%) | $53.23 | $50.61 | 21.81 K | $652.44 M |
| 03/12/2025 | $52.80 | $52.84 (0.08%) | $53.21 | $51.26 | 75.10 K | $670.20 M |
| 03/11/2025 | $52.09 | $52.31 (0.42%) | $53.03 | $51.50 | 32.32 K | $663.48 M |
| 03/10/2025 | $51.63 | $51.98 (0.68%) | $52.49 | $50.79 | 47.40 K | $659.29 M |
| 03/07/2025 | $52.63 | $52.21 (-0.8%) | $52.66 | $51.45 | 30.50 K | $662.21 M |
| 03/06/2025 | $52.89 | $52.39 (-0.95%) | $53.53 | $52.34 | 28.60 K | $664.49 M |
| 03/05/2025 | $53.31 | $53.10 (-0.39%) | $53.71 | $52.78 | 33.50 K | $673.50 M |
| 03/04/2025 | $53.00 | $53.24 (0.45%) | $53.54 | $52.18 | 44.70 K | $675.27 M |
| 03/03/2025 | $54.34 | $53.29 (-1.93%) | $54.95 | $52.79 | 34.51 K | $675.91 M |
| 02/28/2025 | $54.15 | $53.91 (-0.44%) | $54.15 | $52.86 | 47.90 K | $683.77 M |
| 02/27/2025 | $55.55 | $53.90 (-2.97%) | $55.55 | $53.76 | 49.30 K | $683.64 M |
| 02/26/2025 | $54.38 | $55.70 (2.43%) | $56.10 | $54.38 | 25.40 K | $706.47 M |
| 02/25/2025 | $54.96 | $54.61 (-0.64%) | $55.27 | $53.70 | 46.12 K | $692.65 M |
| 02/24/2025 | $56.66 | $55.14 (-2.68%) | $56.71 | $55.14 | 28.34 K | $699.37 M |
| 02/21/2025 | $57.58 | $56.24 (-2.33%) | $58.02 | $55.90 | 51.92 K | $713.32 M |
| 02/20/2025 | $56.58 | $57.14 (0.99%) | $57.60 | $56.07 | 39.20 K | $724.74 M |
| 02/19/2025 | $56.27 | $56.74 (0.84%) | $57.36 | $55.57 | 29.24 K | $719.66 M |
| 02/18/2025 | $55.35 | $56.97 (2.93%) | $57.13 | $55.17 | 50.14 K | $722.58 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.
