iRadimed Corporation - Common Stock (IRMD)

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	55.11	58.00	55.11	56.32	30,681	56.32
7/24/2025	56.96	56.96	56.43	56.60	19,701	56.60
7/23/2025	56.58	57.36	55.77	57.00	36,425	57.00
7/22/2025	56.05	56.99	56.05	56.30	39,639	56.30
7/21/2025	56.59	56.73	56.03	56.19	27,018	56.19
7/18/2025	58.02	58.43	56.37	56.69	30,897	56.69
7/17/2025	57.63	58.17	57.18	57.45	28,100	57.45
7/16/2025	58.25	58.44	56.85	57.91	44,735	57.91
7/15/2025	58.01	58.99	57.46	57.83	53,896	57.83
7/14/2025	57.46	58.65	57.46	58.07	32,877	58.07
7/11/2025	59.08	59.47	57.52	57.57	36,837	57.57
7/10/2025	59.77	60.85	59.42	59.47	39,497	59.47
7/09/2025	59.18	60.07	58.87	59.81	38,501	59.81
7/08/2025	59.00	60.22	58.44	59.32	109,352	59.32
7/07/2025	61.60	62.06	59.01	59.02	57,917	59.02
7/03/2025	61.91	62.25	61.20	61.80	69,139	61.80
7/02/2025	60.49	61.84	60.32	61.54	76,785	61.54
7/01/2025	59.85	61.83	59.62	60.51	69,996	60.51
6/30/2025	60.90	60.90	59.50	59.79	71,372	59.79
6/27/2025	60.78	60.86	59.51	60.84	188,754	60.84
6/26/2025	60.64	60.94	59.60	60.71	64,019	60.71
6/25/2025	60.74	60.74	59.60	60.40	54,387	60.40
6/24/2025	59.51	60.64	58.94	60.48	56,128	60.48
6/23/2025	57.95	59.58	57.74	59.49	81,114	59.49
6/20/2025	59.05	59.05	57.50	58.24	106,375	58.24
6/18/2025	58.02	59.01	57.64	58.45	100,516	58.45
6/17/2025	57.98	59.91	57.81	57.98	40,859	57.98
6/16/2025	58.60	58.85	57.80	58.52	42,604	58.52
6/13/2025	58.93	60.36	57.66	58.17	39,461	58.17
6/12/2025	59.69	59.94	58.98	59.56	29,855	59.56
6/11/2025	59.93	60.47	59.30	60.01	44,335	60.01
6/10/2025	61.04	61.04	59.58	59.95	40,607	59.95
6/09/2025	61.00	61.05	59.84	60.80	36,303	60.80
6/06/2025	61.15	61.32	59.97	60.50	29,705	60.50
6/05/2025	60.67	61.22	60.09	60.36	58,418	60.36
6/04/2025	60.07	61.62	59.80	60.78	48,537	60.78
6/03/2025	58.04	60.14	56.77	59.79	51,642	59.79
6/02/2025	57.38	58.27	55.49	57.79	76,983	57.79
5/30/2025	57.62	58.34	57.15	57.88	59,181	57.88
5/29/2025	53.89	59.05	53.41	58.14	98,593	58.14
5/28/2025	52.45	52.94	51.34	51.66	27,126	51.66
5/27/2025	51.53	52.69	51.26	52.55	24,902	52.55
5/23/2025	51.71	51.89	50.88	51.09	27,862	51.09
5/22/2025	52.76	53.53	52.13	52.28	20,816	52.28
5/21/2025	53.01	54.79	52.50	53.21	30,874	53.21
5/20/2025	54.00	54.64	51.55	53.29	21,437	53.29
5/19/2025	53.02	54.52	52.99	54.21	24,481	54.04
5/16/2025	53.70	54.64	53.23	53.91	49,113	53.74
5/15/2025	52.12	53.86	52.12	53.86	21,831	53.69
5/14/2025	52.90	52.90	51.63	51.91	34,943	51.75
5/13/2025	52.88	53.40	52.78	53.23	22,629	53.06
5/12/2025	53.39	53.49	52.50	52.57	25,146	52.41
5/09/2025	52.51	53.07	51.70	51.86	24,445	51.70
5/08/2025	51.52	52.74	51.24	52.67	42,769	52.50
5/07/2025	51.43	51.82	50.61	51.01	37,464	50.85
5/06/2025	51.72	51.74	50.31	51.02	34,199	50.86
5/05/2025	53.88	53.88	51.77	52.30	37,965	52.14
5/02/2025	53.37	53.53	52.74	53.47	27,389	53.30
5/01/2025	52.55	53.67	50.80	52.94	35,640	52.77
4/30/2025	53.12	53.47	51.96	52.41	37,757	52.25
4/29/2025	53.05	54.14	53.00	53.70	20,064	53.53
4/28/2025	53.27	54.09	52.58	53.02	24,675	52.85