IRadimed Corporation (IRMD)
53.21
-0.70 (-1.30%)
At close: Mar 03, 2025, 3:59 PM
53.29
0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
IRMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 54.34 | 54.95 | 52.79 | 53.29 | -0.62 | -1.15% | 34,464 |
| Feb 28, 2025 | 54.15 | 54.15 | 52.86 | 53.91 | 0.01 | 0.02% | 47,900 |
| Feb 27, 2025 | 55.55 | 55.55 | 53.76 | 53.90 | -1.80 | -3.23% | 49,300 |
| Feb 26, 2025 | 54.38 | 56.10 | 54.38 | 55.70 | 1.09 | 2.00% | 25,400 |
| Feb 25, 2025 | 54.96 | 55.27 | 53.70 | 54.61 | -0.53 | -0.96% | 46,122 |
| Feb 24, 2025 | 56.66 | 56.71 | 55.14 | 55.14 | -1.10 | -1.96% | 28,336 |
| Feb 21, 2025 | 57.58 | 58.02 | 55.90 | 56.24 | -0.90 | -1.58% | 51,919 |
| Feb 20, 2025 | 56.58 | 57.60 | 56.07 | 57.14 | 0.40 | 0.70% | 39,200 |
| Feb 19, 2025 | 56.27 | 57.36 | 55.57 | 56.74 | -0.23 | -0.40% | 29,235 |
| Feb 18, 2025 | 55.35 | 57.13 | 55.17 | 56.97 | 1.74 | 3.15% | 50,139 |
| Feb 14, 2025 | 55.40 | 56.07 | 54.98 | 55.23 | -0.18 | -0.32% | 51,700 |
| Feb 13, 2025 | 57.96 | 58.00 | 49.56 | 55.41 | -5.07 | -8.38% | 106,500 |
| Feb 12, 2025 | 60.16 | 61.59 | 60.16 | 60.48 | -0.70 | -1.14% | 66,100 |
| Feb 11, 2025 | 60.17 | 61.50 | 60.17 | 61.18 | 0.83 | 1.38% | 42,102 |
| Feb 10, 2025 | 60.16 | 60.82 | 59.90 | 60.35 | 0.20 | 0.33% | 51,924 |
| Feb 7, 2025 | 61.39 | 62.25 | 60.06 | 60.15 | -1.21 | -1.97% | 32,000 |
| Feb 6, 2025 | 63.00 | 63.06 | 61.15 | 61.36 | -1.31 | -2.09% | 32,900 |
| Feb 5, 2025 | 61.86 | 63.29 | 61.24 | 62.67 | 1.44 | 2.35% | 67,843 |
| Feb 4, 2025 | 59.06 | 61.48 | 58.61 | 61.23 | 1.88 | 3.17% | 55,900 |
| Feb 3, 2025 | 58.79 | 60.19 | 57.96 | 59.35 | 0.14 | 0.24% | 29,200 |
| Jan 31, 2025 | 60.05 | 60.45 | 59.13 | 59.21 | -1.10 | -1.82% | 30,727 |
| Jan 30, 2025 | 60.56 | 61.09 | 59.87 | 60.31 | 0.46 | 0.77% | 28,740 |
| Jan 29, 2025 | 60.60 | 61.01 | 59.63 | 59.85 | -0.85 | -1.40% | 34,100 |
| Jan 28, 2025 | 59.99 | 61.24 | 59.99 | 60.70 | 0.77 | 1.28% | 23,632 |
| Jan 27, 2025 | 60.04 | 60.86 | 59.77 | 59.93 | -0.55 | -0.91% | 49,000 |
| Jan 24, 2025 | 60.30 | 60.51 | 59.26 | 60.48 | 0.14 | 0.23% | 23,600 |
| Jan 23, 2025 | 59.60 | 60.50 | 59.25 | 60.34 | 1.02 | 1.72% | 34,812 |
| Jan 22, 2025 | 60.47 | 60.82 | 59.28 | 59.32 | -1.01 | -1.67% | 23,819 |
| Jan 21, 2025 | 59.36 | 61.00 | 59.36 | 60.33 | 1.16 | 1.96% | 32,600 |
| Jan 17, 2025 | 58.93 | 59.18 | 56.36 | 59.17 | 0.81 | 1.39% | 50,200 |
| Jan 16, 2025 | 58.70 | 59.31 | 58.05 | 58.36 | -0.42 | -0.71% | 33,831 |
| Jan 15, 2025 | 58.12 | 59.26 | 58.03 | 58.78 | 1.26 | 2.19% | 52,400 |
| Jan 14, 2025 | 56.91 | 57.99 | 56.10 | 57.52 | 1.01 | 1.79% | 29,729 |
| Jan 13, 2025 | 56.44 | 56.84 | 55.99 | 56.51 | -0.08 | -0.14% | 33,000 |
| Jan 10, 2025 | 58.10 | 58.10 | 55.36 | 56.59 | -1.62 | -2.78% | 63,800 |
| Jan 8, 2025 | 56.24 | 58.41 | 56.24 | 58.21 | 1.50 | 2.65% | 64,950 |
| Jan 7, 2025 | 56.26 | 56.99 | 55.35 | 56.71 | 0.22 | 0.39% | 47,100 |
| Jan 6, 2025 | 56.10 | 57.00 | 55.70 | 56.49 | 0.97 | 1.75% | 24,239 |
| Jan 3, 2025 | 54.92 | 55.77 | 54.50 | 55.52 | 0.58 | 1.06% | 29,222 |
| Jan 2, 2025 | 55.15 | 55.38 | 54.22 | 54.94 | -0.06 | -0.11% | 28,512 |
| Dec 31, 2024 | 55.44 | 55.44 | 54.60 | 55.00 | -0.09 | -0.16% | 21,902 |
| Dec 30, 2024 | 54.54 | 55.37 | 53.37 | 55.09 | 0.42 | 0.77% | 28,235 |
| Dec 27, 2024 | 54.92 | 55.23 | 53.26 | 54.67 | -0.35 | -0.64% | 41,734 |
| Dec 26, 2024 | 54.09 | 55.31 | 53.58 | 55.02 | 0.81 | 1.49% | 20,700 |
| Dec 24, 2024 | 54.26 | 54.46 | 53.84 | 54.21 | 0.14 | 0.26% | 10,800 |
| Dec 23, 2024 | 54.55 | 54.55 | 53.86 | 54.07 | -0.58 | -1.06% | 28,500 |
| Dec 20, 2024 | 53.26 | 55.15 | 52.90 | 54.65 | 1.30 | 2.44% | 90,300 |
| Dec 19, 2024 | 52.57 | 53.68 | 51.58 | 53.35 | 1.02 | 1.95% | 56,725 |
| Dec 18, 2024 | 52.95 | 54.93 | 51.87 | 52.33 | -0.67 | -1.26% | 58,300 |
| Dec 17, 2024 | 52.72 | 53.67 | 51.75 | 53.00 | -0.18 | -0.34% | 84,100 |