iRadimed Corporation - Common Stock (IRMD)

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/25/2025	52.81	53.64	50.62	53.32	28,235	53.15
4/24/2025	50.00	53.61	50.00	53.13	34,431	52.96
4/23/2025	52.78	53.85	52.10	52.73	37,254	52.56
4/22/2025	51.13	52.67	50.65	52.09	33,539	51.93
4/21/2025	51.20	52.10	50.14	50.78	34,963	50.62
4/17/2025	51.81	52.44	51.12	51.77	32,073	51.61
4/16/2025	51.95	52.10	50.63	51.96	27,577	51.80
4/15/2025	52.46	52.95	51.25	51.96	31,841	51.80
4/14/2025	53.02	53.06	50.12	53.03	47,182	52.86
4/11/2025	50.50	52.53	49.28	52.29	57,725	52.13
4/10/2025	51.10	51.10	48.99	50.10	24,558	49.94
4/09/2025	48.20	53.01	47.48	51.76	55,588	51.60
4/08/2025	50.20	50.62	47.99	48.67	44,097	48.52
4/07/2025	48.38	51.55	47.85	49.37	50,715	49.22
4/04/2025	50.16	50.16	48.55	49.56	43,214	49.40
4/03/2025	52.03	52.87	50.81	51.36	25,904	51.20
4/02/2025	52.85	53.60	52.66	53.60	22,775	53.43
4/01/2025	52.48	54.10	52.16	53.45	27,582	53.28
3/31/2025	51.83	52.71	51.16	52.48	56,011	52.32
3/28/2025	53.13	53.90	52.03	52.41	31,511	52.25
3/27/2025	52.97	53.61	52.69	53.38	28,971	53.21
3/26/2025	52.59	53.07	51.75	52.78	52,549	52.61
3/25/2025	52.76	53.18	52.44	52.96	27,431	52.79
3/24/2025	52.83	53.07	52.26	52.86	33,754	52.69
3/21/2025	52.00	52.59	51.50	52.33	64,343	52.17
3/20/2025	52.46	53.36	51.81	52.50	16,393	52.34
3/19/2025	51.96	52.93	51.73	52.85	35,678	52.68
3/18/2025	52.00	52.43	51.51	52.05	24,971	51.89
3/17/2025	52.13	53.39	51.90	52.10	29,383	51.94
3/14/2025	51.84	52.51	51.20	52.45	31,240	52.29
3/13/2025	53.23	53.23	50.61	51.44	21,808	51.28
3/12/2025	52.80	53.21	51.26	52.84	75,065	52.67
3/11/2025	52.09	53.03	51.50	52.31	32,324	52.15
3/10/2025	51.63	52.49	50.79	51.98	47,390	51.82
3/07/2025	52.63	52.66	51.45	52.21	30,453	52.05
3/06/2025	52.89	53.53	52.34	52.39	28,601	52.23