NasdaqGM - Nasdaq Real Time Price USD

IRADIMED CORPORATION (IRMD)

51.86

-0.81

(-1.54%)

At close: May 9 at 4:00:01 PM EDT

51.86

0.00

(0.00%)

After hours: May 9 at 4:05:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	52.51	53.08	51.69	51.86	51.86	24,400
May 8, 2025	51.52	52.74	51.24	52.67	52.67	42,800
May 7, 2025	51.43	51.82	50.61	51.01	51.01	37,500
May 6, 2025	51.72	51.74	50.31	51.02	51.02	34,200
May 5, 2025	53.88	53.88	51.77	52.30	52.30	38,000
May 2, 2025	53.37	53.53	52.74	53.47	53.47	27,400
May 1, 2025	52.55	53.67	50.79	52.94	52.94	35,600
Apr 30, 2025	53.12	53.47	51.96	52.41	52.41	37,800
Apr 29, 2025	53.05	54.14	53.00	53.70	53.70	20,100
Apr 28, 2025	53.27	54.09	52.58	53.02	53.02	24,700
Apr 25, 2025	52.81	53.64	50.62	53.32	53.32	28,200
Apr 24, 2025	50.00	53.61	50.00	53.13	53.13	34,400
Apr 23, 2025	52.78	53.85	52.10	52.73	52.73	37,300
Apr 22, 2025	51.13	52.67	50.65	52.09	52.09	33,500
Apr 21, 2025	51.20	52.10	50.14	50.78	50.78	35,000
Apr 17, 2025	51.81	52.44	51.12	51.77	51.77	32,100
Apr 16, 2025	51.95	52.10	50.63	51.96	51.96	27,600
Apr 15, 2025	52.46	52.95	51.25	51.96	51.96	31,800
Apr 14, 2025	53.02	53.06	50.12	53.03	53.03	47,200
Apr 11, 2025	50.50	52.53	49.28	52.29	52.29	57,700
Apr 10, 2025	51.10	51.10	48.99	50.10	50.10	24,600
Apr 9, 2025	48.20	53.01	47.48	51.76	51.76	55,600
Apr 8, 2025	50.20	50.62	47.99	48.67	48.67	44,100
Apr 7, 2025	48.38	51.75	47.85	49.37	49.37	50,700
Apr 4, 2025	50.16	50.16	48.56	49.92	49.92	43,200
Apr 3, 2025	52.03	52.87	50.81	51.36	51.36	25,900
Apr 2, 2025	52.85	53.60	52.66	53.60	53.60	22,800
Apr 1, 2025	52.48	54.10	52.16	53.45	53.45	27,600
Mar 31, 2025	51.83	52.71	51.16	52.48	52.48	56,000
Mar 28, 2025	53.13	53.90	52.03	52.41	52.41	31,500
Mar 27, 2025	52.97	53.61	52.69	53.38	53.38	29,000
Mar 26, 2025	52.59	53.07	51.75	52.78	52.78	52,500
Mar 25, 2025	52.76	53.18	52.44	52.96	52.96	27,400
Mar 24, 2025	52.83	53.07	52.26	52.86	52.86	33,800
Mar 21, 2025	52.00	52.59	51.50	52.33	52.33	64,300
Mar 20, 2025	52.46	53.36	51.81	52.50	52.50	16,400
Mar 19, 2025	51.96	52.93	51.73	52.85	52.85	35,700
Mar 18, 2025	52.00	52.43	51.51	52.05	52.05	25,000
Mar 17, 2025	52.13	53.39	51.90	52.10	52.10	29,400
Mar 14, 2025	51.84	52.51	51.20	52.45	52.45	31,200
Mar 13, 2025	53.23	53.23	50.61	51.44	51.44	21,800
Mar 12, 2025	52.80	53.21	51.26	52.84	52.84	75,100
Mar 11, 2025	52.09	53.03	51.50	52.31	52.31	32,300
Mar 10, 2025	51.63	52.49	50.79	51.98	51.98	47,400
Mar 7, 2025	52.63	52.65	51.45	52.21	52.21	30,500
Mar 6, 2025	52.89	53.53	52.34	52.39	52.39	28,600
Mar 5, 2025	53.31	53.71	52.78	53.10	53.10	33,500
Mar 4, 2025	53.00	53.54	52.18	53.24	53.24	44,700
Mar 3, 2025	54.34	54.95	52.79	53.29	53.29	34,500
Feb 28, 2025	54.15	54.15	52.86	53.91	53.91	47,900
Feb 27, 2025	55.55	55.55	53.76	53.90	53.90	49,300
Feb 26, 2025	54.38	56.10	54.38	55.70	55.70	25,400
Feb 25, 2025	54.96	55.27	53.70	54.61	54.61	46,100
Feb 24, 2025	0.17 Dividend
Feb 24, 2025	56.66	56.71	55.14	55.14	55.14	28,300
Feb 21, 2025	57.58	58.02	55.90	56.24	56.07	51,900
Feb 20, 2025	56.58	57.60	56.07	57.14	56.97	39,200
Feb 19, 2025	56.27	57.35	55.57	56.74	56.57	29,200
Feb 18, 2025	55.35	57.13	55.17	56.97	56.80	50,100
Feb 14, 2025	55.40	56.06	54.98	55.23	55.06	51,700
Feb 13, 2025	57.96	58.00	49.56	55.40	55.24	106,500
Feb 12, 2025	60.16	61.59	60.16	60.48	60.30	66,100
Feb 11, 2025	60.17	61.50	60.17	61.18	61.00	42,100
Feb 10, 2025	60.16	60.82	59.90	60.35	60.17	51,900
Feb 7, 2025	61.39	62.25	60.06	60.15	59.97	32,000
Feb 6, 2025	63.00	63.06	61.15	61.36	61.17	32,900
Feb 5, 2025	61.86	63.29	61.24	62.67	62.48	67,800
Feb 4, 2025	59.06	61.48	58.60	61.23	61.04	55,900
Feb 3, 2025	58.79	60.19	57.96	59.35	59.17	29,200
Jan 31, 2025	60.05	60.44	59.13	59.21	59.03	30,700
Jan 30, 2025	60.56	61.09	59.87	60.31	60.13	28,700
Jan 29, 2025	60.60	61.01	59.63	59.85	59.67	34,100
Jan 28, 2025	59.99	61.24	59.99	60.70	60.52	23,600
Jan 27, 2025	60.04	60.86	59.77	59.93	59.75	49,000
Jan 24, 2025	60.30	60.51	59.26	60.48	60.30	23,600
Jan 23, 2025	59.60	60.50	59.25	60.34	60.16	34,800
Jan 22, 2025	60.47	60.82	59.28	59.32	59.14	23,800
Jan 21, 2025	59.36	61.00	59.36	60.33	60.15	32,600
Jan 17, 2025	58.93	59.18	56.36	59.17	58.99	50,200
Jan 16, 2025	58.70	59.31	58.05	58.36	58.18	33,800
Jan 15, 2025	58.12	59.26	58.03	58.78	58.60	52,400
Jan 14, 2025	56.91	57.99	56.10	57.52	57.35	29,700
Jan 13, 2025	56.44	56.84	55.99	56.51	56.34	33,000
Jan 10, 2025	58.10	58.10	55.35	56.59	56.42	63,800
Jan 8, 2025	56.24	58.41	56.24	58.21	58.03	64,900
Jan 7, 2025	56.26	56.99	55.35	56.71	56.54	47,100
Jan 6, 2025	56.10	57.00	55.70	56.49	56.32	24,200
Jan 3, 2025	54.92	55.77	54.50	55.52	55.35	29,200
Jan 2, 2025	55.15	55.38	54.22	54.94	54.77	28,500
Dec 31, 2024	55.44	55.44	54.60	55.00	54.83	21,900
Dec 30, 2024	54.54	55.37	53.37	55.09	54.92	28,200
Dec 27, 2024	54.92	55.23	53.26	54.67	54.50	41,700
Dec 26, 2024	54.09	55.31	53.58	55.02	54.85	20,700
Dec 24, 2024	54.26	54.46	53.84	54.21	54.05	10,800
Dec 23, 2024	54.55	54.55	53.86	54.07	53.91	28,500
Dec 20, 2024	53.26	55.15	52.90	54.65	54.48	90,300
Dec 19, 2024	52.57	53.68	51.58	53.35	53.19	56,700
Dec 18, 2024	52.95	54.92	51.87	52.33	52.17	58,300
Dec 17, 2024	52.72	53.67	51.75	53.00	52.84	84,100
Dec 16, 2024	52.80	54.15	52.63	53.18	53.02	33,100
Dec 13, 2024	54.11	54.22	52.29	52.63	52.47	72,100
Dec 12, 2024	54.80	55.03	53.58	54.43	54.27	34,300
Dec 11, 2024	56.04	56.39	55.11	55.19	55.02	133,100
Dec 10, 2024	55.11	56.50	53.97	55.30	55.13	40,100
Dec 9, 2024	54.50	55.79	54.13	54.71	54.54	32,000
Dec 6, 2024	54.56	54.78	53.84	54.18	54.02	26,600
Dec 5, 2024	54.94	55.86	54.18	54.48	54.32	33,300
Dec 4, 2024	53.68	55.18	53.13	54.72	54.55	41,400
Dec 3, 2024	53.45	53.88	53.11	53.64	53.48	18,400
Dec 2, 2024	54.33	54.50	53.36	53.83	53.67	29,200
Nov 29, 2024	54.00	54.09	53.52	53.93	53.77	11,600
Nov 27, 2024	53.39	53.79	52.65	53.58	53.42	26,400
Nov 26, 2024	53.11	53.25	51.98	52.75	52.59	32,300
Nov 25, 2024	53.63	54.27	53.00	53.39	53.23	65,700
Nov 22, 2024	53.40	53.81	52.37	53.23	53.07	42,800
Nov 21, 2024	52.35	54.81	52.07	53.23	53.07	41,600
Nov 20, 2024	51.01	52.18	51.01	52.08	51.92	51,300
Nov 19, 2024	50.57	51.66	50.41	51.25	51.10	51,500
Nov 18, 2024	52.18	52.50	50.87	51.05	50.90	65,700
Nov 15, 2024	0.15 Dividend
Nov 15, 2024	54.30	54.30	51.87	51.99	51.83	54,600
Nov 14, 2024	55.27	55.72	54.01	54.06	53.75	29,300
Nov 13, 2024	57.24	57.82	55.45	55.45	55.13	56,200
Nov 12, 2024	57.35	57.83	56.31	56.95	56.62	30,400
Nov 11, 2024	57.03	57.95	56.17	57.35	57.02	29,800
Nov 8, 2024	56.23	56.73	55.40	56.47	56.14	20,500
Nov 7, 2024	55.90	56.68	55.42	55.82	55.50	35,400
Nov 6, 2024	54.19	57.12	54.19	56.20	55.87	79,800
Nov 5, 2024	49.26	53.00	49.26	52.74	52.43	62,700
Nov 4, 2024	48.29	49.95	48.25	49.36	49.07	39,000
Nov 1, 2024	49.00	50.13	48.23	48.30	48.02	32,900
Oct 31, 2024	53.99	53.99	46.86	49.27	48.98	62,100
Oct 30, 2024	52.16	53.46	52.16	52.94	52.63	28,300
Oct 29, 2024	51.75	52.94	51.47	52.55	52.25	26,400
Oct 28, 2024	50.69	52.25	50.29	52.03	51.73	35,500
Oct 25, 2024	50.57	50.63	50.20	50.39	50.10	20,100
Oct 24, 2024	50.50	51.11	50.31	50.51	50.22	20,300
Oct 23, 2024	50.66	50.74	50.20	50.49	50.20	25,000
Oct 22, 2024	50.93	51.04	50.38	50.95	50.66	15,500
Oct 21, 2024	51.68	52.45	51.15	51.22	50.92	24,000
Oct 18, 2024	51.55	52.00	51.45	51.81	51.51	21,900
Oct 17, 2024	51.55	52.00	51.10	51.54	51.24	23,600
Oct 16, 2024	50.77	51.86	50.28	51.55	51.25	30,100
Oct 15, 2024	50.37	51.07	49.93	50.35	50.06	25,000
Oct 14, 2024	50.13	50.47	49.81	50.37	50.08	37,000
Oct 11, 2024	49.17	50.85	49.10	50.41	50.12	44,500
Oct 10, 2024	48.89	49.64	48.50	49.09	48.81	30,500
Oct 9, 2024	49.13	50.19	49.08	49.39	49.10	22,100
Oct 8, 2024	48.93	49.46	48.80	49.30	49.01	19,000
Oct 7, 2024	49.82	49.94	48.40	48.82	48.54	25,500
Oct 4, 2024	49.42	49.98	49.06	49.82	49.53	25,700
Oct 3, 2024	49.20	49.31	48.88	49.17	48.89	19,200
Oct 2, 2024	49.36	49.64	49.18	49.57	49.28	14,000
Oct 1, 2024	50.28	50.28	48.69	49.54	49.25	36,700
Sep 30, 2024	49.28	50.92	49.28	50.29	50.00	69,900
Sep 27, 2024	49.85	50.17	49.02	49.16	48.88	25,800
Sep 26, 2024	49.91	50.68	49.29	49.48	49.19	51,700
Sep 25, 2024	48.74	49.49	48.60	49.38	49.09	44,900
Sep 24, 2024	49.18	49.18	48.33	48.66	48.38	37,400
Sep 23, 2024	48.38	49.61	47.98	49.08	48.80	65,200
Sep 20, 2024	48.95	49.29	47.97	47.98	47.70	155,200
Sep 19, 2024	49.20	49.39	48.94	49.23	48.95	27,700
Sep 18, 2024	48.59	50.00	48.30	48.45	48.17	47,200
Sep 17, 2024	49.50	50.28	48.21	48.63	48.35	69,500
Sep 16, 2024	48.70	49.84	48.28	49.06	48.78	98,800
Sep 13, 2024	48.42	49.51	47.89	48.47	48.19	32,300
Sep 12, 2024	47.10	48.01	46.70	47.88	47.60	40,500
Sep 11, 2024	46.51	47.04	45.89	46.74	46.47	29,500
Sep 10, 2024	45.23	46.86	45.05	46.85	46.58	37,600
Sep 9, 2024	45.09	45.27	44.65	45.00	44.74	83,400
Sep 6, 2024	46.16	46.50	44.58	44.89	44.63	45,300
Sep 5, 2024	46.64	46.64	45.65	46.02	45.75	48,900
Sep 4, 2024	45.87	46.68	45.00	46.53	46.26	43,500
Sep 3, 2024	46.77	46.92	45.52	45.82	45.55	36,000
Aug 30, 2024	46.99	47.66	46.50	46.96	46.69	34,500
Aug 29, 2024	47.79	48.03	46.91	47.00	46.73	25,500
Aug 28, 2024	46.59	48.23	46.40	47.75	47.47	46,400
Aug 27, 2024	46.92	46.92	45.53	46.41	46.14	100,600
Aug 26, 2024	46.10	47.16	45.87	46.92	46.65	38,200
Aug 23, 2024	45.24	45.87	44.71	45.84	45.57	37,100
Aug 22, 2024	44.95	45.48	44.30	44.71	44.45	33,500
Aug 21, 2024	44.10	44.95	43.71	44.95	44.69	66,500
Aug 20, 2024	0.15 Dividend
Aug 20, 2024	44.34	44.55	43.17	44.00	43.75	77,100
Aug 19, 2024	44.97	45.20	44.46	44.50	44.09	49,700
Aug 16, 2024	44.98	45.75	44.35	44.62	44.21	43,800
Aug 15, 2024	44.43	45.40	43.74	45.13	44.72	83,700
Aug 14, 2024	43.90	43.93	43.27	43.62	43.22	65,000
Aug 13, 2024	44.19	44.35	43.69	43.98	43.58	38,900
Aug 12, 2024	44.48	44.49	43.57	44.00	43.60	36,400
Aug 9, 2024	43.72	44.86	43.58	44.45	44.04	74,200
Aug 8, 2024	43.50	43.91	43.19	43.91	43.51	58,800
Aug 7, 2024	44.09	44.99	43.21	43.23	42.83	51,800
Aug 6, 2024	44.05	44.61	43.27	43.64	43.24	61,100
Aug 5, 2024	42.79	44.54	42.34	44.26	43.86	67,800
Aug 2, 2024	44.46	45.77	43.82	44.40	43.99	58,200
Aug 1, 2024	47.73	50.93	44.84	46.15	45.73	104,500
Jul 31, 2024	46.44	47.43	46.00	46.71	46.28	59,800
Jul 30, 2024	47.00	47.40	45.87	46.42	46.00	31,200
Jul 29, 2024	47.43	47.47	46.01	46.72	46.29	34,100
Jul 26, 2024	47.73	47.73	46.56	47.51	47.08	49,100
Jul 25, 2024	48.34	49.18	47.16	47.25	46.82	80,500
Jul 24, 2024	47.37	48.35	47.00	47.98	47.54	42,100
Jul 23, 2024	46.07	47.73	46.07	47.47	47.04	60,900
Jul 22, 2024	45.20	46.10	44.67	46.08	45.66	26,600
Jul 19, 2024	45.76	45.97	45.00	45.20	44.79	18,000
Jul 18, 2024	45.87	46.37	45.24	45.58	45.16	45,100
Jul 17, 2024	46.67	47.08	45.93	46.18	45.76	54,300
Jul 16, 2024	46.44	47.79	46.28	46.80	46.37	58,000
Jul 15, 2024	45.49	46.52	45.34	45.96	45.54	33,000
Jul 12, 2024	47.06	47.06	45.28	45.36	44.95	46,600
Jul 11, 2024	45.02	47.85	45.02	46.53	46.10	56,500
Jul 10, 2024	43.89	44.56	43.26	44.46	44.05	37,900
Jul 9, 2024	43.94	43.96	43.21	43.67	43.27	44,100
Jul 8, 2024	43.99	44.30	43.62	43.94	43.54	39,900
Jul 5, 2024	43.78	44.00	43.41	43.76	43.36	39,700
Jul 3, 2024	43.65	44.29	43.35	43.98	43.58	23,700
Jul 2, 2024	43.35	44.06	43.00	43.67	43.27	51,600
Jul 1, 2024	44.09	44.38	43.03	43.44	43.04	68,000
Jun 28, 2024	44.29	44.56	43.61	43.94	43.54	260,800
Jun 27, 2024	43.23	44.00	42.93	43.96	43.56	27,800
Jun 26, 2024	42.98	43.38	42.80	43.05	42.66	27,100
Jun 25, 2024	42.78	43.44	42.40	43.18	42.79	37,500
Jun 24, 2024	43.07	43.29	42.60	42.82	42.43	32,700
Jun 21, 2024	42.57	43.22	42.40	42.90	42.51	49,600
Jun 20, 2024	42.47	42.99	42.11	42.53	42.14	41,300
Jun 18, 2024	43.02	43.68	42.28	42.31	41.92	64,100
Jun 17, 2024	43.25	43.90	42.60	43.04	42.65	42,800
Jun 14, 2024	43.11	43.27	42.61	43.25	42.85	79,000
Jun 13, 2024	44.31	44.98	43.10	43.42	43.02	33,300
Jun 12, 2024	43.55	46.00	43.24	44.37	43.96	40,900
Jun 11, 2024	42.23	42.88	41.77	42.73	42.34	78,900
Jun 10, 2024	42.04	42.59	41.71	42.50	42.11	42,800
Jun 7, 2024	42.11	42.84	41.95	42.50	42.11	29,500
Jun 6, 2024	43.22	43.22	42.60	42.77	42.38	27,800
Jun 5, 2024	42.84	43.41	42.10	43.25	42.85	48,300
Jun 4, 2024	42.87	42.92	41.69	42.76	42.37	60,200
Jun 3, 2024	42.50	43.85	42.32	43.32	42.92	39,900
May 31, 2024	42.68	43.08	41.91	42.47	42.08	32,400
May 30, 2024	42.51	43.07	41.90	42.12	41.74	28,200
May 29, 2024	42.74	42.95	42.19	42.19	41.80	25,300
May 28, 2024	42.74	43.45	42.30	43.14	42.75	33,600
May 24, 2024	42.59	43.03	41.86	42.38	41.99	29,700
May 23, 2024	43.52	43.58	41.97	42.22	41.83	25,500
May 22, 2024	43.72	43.96	43.50	43.54	43.14	24,200
May 21, 2024	43.58	44.21	43.00	44.11	43.71	54,700
May 20, 2024	41.92	44.18	41.92	43.81	43.41	77,700
May 17, 2024	0.15 Dividend
May 17, 2024	42.63	42.63	41.60	42.03	41.65	26,100
May 16, 2024	42.20	43.46	41.78	42.65	42.11	99,000
May 15, 2024	42.38	42.41	41.98	42.15	41.62	80,000
May 14, 2024	42.96	42.96	41.76	42.29	41.76	27,500
May 13, 2024	43.99	44.06	42.36	42.45	41.91	45,800
May 10, 2024	43.02	43.59	42.58	43.59	43.04	29,300

VREX Varex Imaging Corporation

6.88

-20.46%

ELMD Electromed, Inc.

22.27

+0.18%

SRTS Sensus Healthcare, Inc.

4.4900

+0.45%

INSP Inspire Medical Systems, Inc.

151.25

-1.01%

IART Integra LifeSciences Holdings Corporation

12.25

-4.97%

MXCT MaxCyte, Inc.

2.3550

-3.09%

AORT Artivion, Inc.

28.91

+1.33%

CNMD CONMED Corporation

57.08

-1.16%

INGN Inogen, Inc.

6.24

-1.73%

OM Outset Medical, Inc.

15.30

-3.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IRADIMED CORPORATION (IRMD)

Related Tickers