IRadimed Corporation (IRMD)
NASDAQ: IRMD
· Real-Time Price · USD
70.15
-0.23 (-0.33%)
At close: Aug 18, 2025, 3:59 PM
70.11
-0.06%
After-hours: Aug 18, 2025, 04:10 PM EDT
IRMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 70.09 | 70.87 | 70.00 | 70.11 | 70.11 | -0.38% | 41,123 |
| Aug 15, 2025 | 70.58 | 70.82 | 69.88 | 70.38 | 70.21 | 0.33% | 51,125 |
| Aug 14, 2025 | 70.58 | 71.42 | 69.44 | 70.15 | 69.98 | -1.20% | 72,100 |
| Aug 13, 2025 | 73.16 | 73.47 | 70.82 | 71.00 | 70.83 | -2.74% | 130,500 |
| Aug 12, 2025 | 70.00 | 73.29 | 69.70 | 73.00 | 72.82 | 4.29% | 44,310 |
| Aug 11, 2025 | 70.00 | 70.58 | 69.31 | 70.00 | 69.83 | 0.10% | 34,633 |
| Aug 8, 2025 | 69.00 | 69.97 | 68.69 | 69.93 | 69.76 | 1.39% | 28,321 |
| Aug 7, 2025 | 70.43 | 70.43 | 67.51 | 68.97 | 68.80 | -1.92% | 50,732 |
| Aug 6, 2025 | 69.31 | 71.00 | 69.05 | 70.32 | 70.15 | 1.08% | 56,629 |
| Aug 5, 2025 | 70.69 | 71.00 | 68.07 | 69.57 | 69.40 | -1.58% | 90,400 |
| Aug 4, 2025 | 66.78 | 71.91 | 66.78 | 70.69 | 70.52 | 6.83% | 128,146 |
| Aug 1, 2025 | 62.77 | 66.50 | 59.00 | 66.17 | 66.01 | 13.42% | 108,466 |
| Jul 31, 2025 | 57.86 | 59.06 | 57.83 | 58.34 | 58.20 | -0.05% | 74,229 |
| Jul 30, 2025 | 58.73 | 58.73 | 57.58 | 58.37 | 58.23 | 0.99% | 41,300 |
| Jul 29, 2025 | 57.72 | 58.51 | 57.53 | 57.80 | 57.66 | 1.21% | 29,600 |
| Jul 28, 2025 | 56.15 | 58.08 | 56.15 | 57.11 | 56.97 | 1.40% | 30,634 |
| Jul 25, 2025 | 55.11 | 58.00 | 55.11 | 56.32 | 56.18 | -0.49% | 30,700 |
| Jul 24, 2025 | 56.96 | 56.96 | 56.43 | 56.60 | 56.46 | -0.70% | 19,701 |
| Jul 23, 2025 | 56.58 | 57.36 | 55.77 | 57.00 | 56.86 | 1.24% | 36,425 |
| Jul 22, 2025 | 56.05 | 56.99 | 56.05 | 56.30 | 56.16 | 0.20% | 39,639 |