Want to see IRMD full AI Analyst Report?
Iradimed (IRMD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 82.28 | 82.28 | 76.35 | 76.68 | 76.68 | -10.57% | 218,002 | 1.87 |
| Oct 29, 2026 | 84.80 | 86.93 | 84.80 | 85.74 | 85.74 | +2.16% | 92,621 | 0.78 |
| Oct 28, 2026 | 83.81 | 85.03 | 83.55 | 83.93 | 83.93 | -0.02% | 161,626 | 1.34 |
| Oct 27, 2026 | 84.45 | 84.56 | 83.54 | 83.95 | 83.95 | -0.80% | 127,136 | 1.05 |
| Oct 26, 2026 | 85.82 | 86.07 | 84.24 | 84.63 | 84.63 | -1.39% | 182,483 | 1.53 |
| Oct 23, 2026 | 87.44 | 87.90 | 85.46 | 85.82 | 85.82 | -2.08% | 106,811 | 0.89 |
| Oct 22, 2026 | 88.15 | 89.49 | 87.10 | 87.64 | 87.64 | -0.19% | 93,072 | 0.78 |
| Oct 21, 2026 | 87.85 | 88.89 | 87.21 | 87.81 | 87.81 | -0.49% | 65,882 | 0.55 |
| Oct 20, 2026 | 88.30 | 89.43 | 87.69 | 88.24 | 88.24 | +0.67% | 82,997 | 0.69 |
| Oct 19, 2026 | 88.48 | 88.78 | 86.98 | 87.65 | 87.65 | -0.70% | 79,226 | 0.66 |
| Oct 16, 2026 | 89.53 | 90.43 | 88.10 | 88.27 | 88.27 | -1.23% | 78,799 | 0.65 |
| Oct 15, 2026 | 90.33 | 91.05 | 89.13 | 89.37 | 89.37 | -0.51% | 80,634 | 0.67 |
| Oct 14, 2026 | 89.61 | 90.43 | 89.39 | 89.83 | 89.83 | +0.20% | 73,503 | 0.61 |
| Oct 13, 2026 | 89.93 | 90.46 | 88.05 | 89.65 | 89.65 | +0.20% | 94,707 | 0.78 |
| Oct 12, 2026 | 87.82 | 89.67 | 86.86 | 89.47 | 89.47 | +2.31% | 111,499 | 0.92 |
| Oct 09, 2026 | 85.56 | 87.48 | 85.56 | 87.45 | 87.45 | +1.83% | 68,874 | 0.56 |
| Oct 08, 2026 | 85.59 | 86.55 | 84.58 | 85.88 | 85.88 | +0.48% | 91,613 | 0.74 |
| Oct 07, 2026 | 84.55 | 86.77 | 83.84 | 85.47 | 85.47 | +0.77% | 197,892 | 1.62 |
| Oct 06, 2026 | 87.08 | 87.08 | 84.34 | 84.82 | 84.82 | -1.91% | 118,608 | 0.97 |
| Oct 05, 2026 | 85.28 | 86.61 | 85.00 | 86.47 | 86.47 | +1.25% | 76,959 | 0.61 |
| Oct 02, 2026 | 86.14 | 86.27 | 84.53 | 85.40 | 85.40 | +0.12% | 119,454 | 0.96 |
| Oct 01, 2026 | 86.20 | 87.42 | 84.74 | 85.30 | 85.30 | -1.07% | 112,634 | 0.90 |
| Sep 30, 2026 | 87.06 | 87.41 | 85.83 | 86.22 | 86.22 | -0.28% | 138,811 | 1.13 |
| Sep 29, 2026 | 86.60 | 87.11 | 85.40 | 86.46 | 86.46 | -0.23% | 204,793 | 1.68 |
| Sep 28, 2026 | 85.76 | 87.73 | 85.12 | 86.66 | 86.66 | +1.05% | 150,692 | 1.24 |
| Sep 25, 2026 | 85.20 | 86.24 | 84.77 | 85.76 | 85.76 | +0.66% | 146,428 | 1.21 |
| Sep 24, 2026 | 86.18 | 87.20 | 84.57 | 85.20 | 85.20 | -1.33% | 123,026 | 1.02 |
| Sep 23, 2026 | 86.60 | 87.91 | 85.69 | 86.35 | 86.35 | -0.18% | 164,107 | 1.33 |
| Sep 22, 2026 | 81.98 | 86.69 | 81.98 | 86.51 | 86.51 | +4.91% | 176,507 | 1.45 |
| Sep 21, 2026 | 82.29 | 82.81 | 81.51 | 82.46 | 82.46 | +0.41% | 120,118 | 0.98 |
| Sep 18, 2026 | 82.51 | 83.02 | 81.94 | 82.12 | 82.12 | -0.75% | 211,442 | 1.75 |
| Sep 17, 2026 | 83.11 | 84.36 | 82.45 | 82.74 | 82.74 | +0.19% | 91,002 | 0.75 |
| Sep 16, 2026 | 82.27 | 83.88 | 82.01 | 82.58 | 82.58 | +0.21% | 115,966 | 0.97 |
| Sep 15, 2026 | 82.23 | 83.23 | 81.50 | 82.41 | 82.41 | -0.15% | 95,963 | 0.80 |
| Sep 14, 2026 | 82.93 | 84.06 | 82.17 | 82.53 | 82.53 | +0.38% | 90,160 | 0.74 |
| Sep 11, 2026 | 82.99 | 83.89 | 81.62 | 82.22 | 82.22 | +0.43% | 285,625 | 2.41 |
| Sep 10, 2026 | 83.08 | 83.20 | 81.41 | 81.87 | 81.87 | -2.02% | 120,200 | 1.01 |
| Sep 09, 2026 | 83.62 | 85.11 | 83.16 | 83.56 | 83.56 | -1.00% | 74,731 | 0.62 |
| Sep 08, 2026 | 83.31 | 86.77 | 83.20 | 84.40 | 84.40 | +1.14% | 105,482 | 0.87 |
| Sep 07, 2026 | 85.96 | 86.59 | 83.28 | 83.45 | 83.45 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 85.96 | 86.59 | 83.28 | 83.45 | 83.45 | -3.63% | 233,294 | 1.90 |
| Sep 03, 2026 | 87.15 | 87.28 | 85.89 | 86.59 | 86.59 | +0.49% | 73,217 | 0.59 |
| Sep 02, 2026 | 86.89 | 88.26 | 85.90 | 86.17 | 86.17 | -0.24% | 96,026 | 0.78 |
| Sep 01, 2026 | 86.26 | 87.67 | 86.06 | 86.38 | 86.38 | +0.00% | 68,336 | 0.54 |
| Aug 31, 2026 | 86.57 | 86.86 | 85.25 | 86.38 | 86.38 | -0.79% | 113,024 | 0.89 |
| Aug 28, 2026 | 87.16 | 88.40 | 86.43 | 87.07 | 87.07 | +0.08% | 49,726 | 0.39 |
| Aug 27, 2026 | 87.00 | 88.39 | 86.39 | 87.00 | 87.00 | -0.54% | 76,200 | 0.59 |
| Aug 26, 2026 | 88.20 | 88.88 | 87.13 | 87.47 | 87.47 | -0.46% | 87,696 | 0.67 |
| Aug 25, 2026 | 87.29 | 89.13 | 85.74 | 87.87 | 87.87 | +0.79% | 88,003 | 0.67 |
| Aug 24, 2026 | 88.14 | 88.44 | 86.73 | 87.18 | 87.18 | -0.76% | 82,522 | 0.63 |