IRMD - IRADIMED CORP
52.31
0.330 0.631%
Share volume: 32,324
Last Updated: 03-11-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$51.98
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $52.09 | $52.09 | $53.03 | $53.03 | $51.50 | $51.50 | $52.31 | $52.31 | 32,324 | $32,324.00 |
| 03-10-2025 | $51.63 | $51.63 | $52.49 | $52.49 | $50.79 | $50.79 | $51.98 | $51.98 | 47,390 | $47,390.00 |
| 03-07-2025 | $52.63 | $52.63 | $52.66 | $52.66 | $51.45 | $51.45 | $52.21 | $52.21 | 30,453 | $30,453.00 |
| 03-06-2025 | $52.89 | $52.89 | $53.53 | $53.53 | $52.34 | $52.34 | $52.39 | $52.39 | 28,601 | $28,601.00 |
| 03-05-2025 | $53.31 | $53.31 | $53.71 | $53.71 | $52.78 | $52.78 | $53.10 | $53.10 | 33,494 | $33,494.00 |
| 03-04-2025 | $53.00 | $53.00 | $53.54 | $53.54 | $52.18 | $52.18 | $53.24 | $53.24 | 44,672 | $44,672.00 |
| 03-03-2025 | $54.34 | $54.34 | $54.95 | $54.95 | $52.79 | $52.79 | $53.29 | $53.29 | 34,507 | $34,507.00 |
| 02-28-2025 | $54.15 | $54.15 | $54.15 | $54.15 | $52.86 | $52.86 | $53.91 | $53.91 | 47,861 | $47,803.00 |
| 02-27-2025 | $55.55 | $55.55 | $55.55 | $55.55 | $53.76 | $53.76 | $53.90 | $53.90 | 49,292 | $49,292.00 |
| 02-26-2025 | $54.38 | $54.38 | $56.10 | $56.10 | $54.38 | $54.38 | $55.70 | $55.70 | 25,367 | $25,367.00 |