NasdaqGM - Nasdaq Real Time Price
USD
IRADIMED CORPORATION (IRMD)
76.68
-9.06
(-10.57%)
At close: October 30 at 4:00:00 PM EDT
Trade IRMD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.28
82.28
76.35
76.68
76.68
218,000
Oct 29, 2026
84.80
86.93
84.80
85.74
85.74
92,600
Oct 28, 2026
83.81
85.03
83.55
83.93
83.93
161,600
Oct 27, 2026
84.45
84.56
83.54
83.95
83.95
127,100
Oct 26, 2026
85.82
86.07
84.24
84.63
84.63
182,500
Oct 23, 2026
87.44
87.90
85.46
85.82
85.82
106,800
Oct 22, 2026
88.15
89.49
87.10
87.64
87.64
93,100
Oct 21, 2026
87.85
88.89
87.21
87.81
87.81
65,900
Oct 20, 2026
88.30
89.43
87.69
88.24
88.24
83,000
Oct 19, 2026
88.48
88.78
86.98
87.65
87.65
79,200
Oct 16, 2026
89.53
90.43
88.10
88.27
88.27
78,800
Oct 15, 2026
90.33
91.05
89.13
89.37
89.37
80,600
Oct 14, 2026
89.61
90.43
89.39
89.83
89.83
73,500
Oct 13, 2026
89.93
90.46
88.05
89.65
89.65
94,700
Oct 12, 2026
87.82
89.67
86.86
89.47
89.47
111,500
Oct 9, 2026
85.56
87.48
85.56
87.45
87.45
68,900
Oct 8, 2026
85.59
86.55
84.58
85.88
85.88
91,600
Oct 7, 2026
84.55
86.77
83.84
85.47
85.47
197,900
Oct 6, 2026
87.08
87.08
84.34
84.82
84.82
118,600
Oct 5, 2026
85.28
86.61
85.00
86.47
86.47
77,000
Oct 2, 2026
86.14
86.27
84.53
85.40
85.40
119,500
Oct 1, 2026
86.20
87.42
84.74
85.30
85.30
174,700
Sep 30, 2026
87.06
87.40
85.82
86.22
86.22
138,800
Sep 29, 2026
86.60
87.11
85.40
86.46
86.46
204,800
Sep 28, 2026
85.76
87.73
85.12
86.66
86.66
150,700
Sep 25, 2026
85.20
86.24
84.77
85.76
85.76
146,400
Sep 24, 2026
86.18
87.20
84.57
85.20
85.20
123,000
Sep 23, 2026
86.60
87.90
85.68
86.35
86.35
164,100
Sep 22, 2026
81.98
86.69
81.98
86.51
86.51
176,500
Sep 21, 2026
82.29
82.81
81.51
82.46
82.46
120,100
Sep 18, 2026
82.51
83.02
81.93
82.12
82.12
211,400
Sep 17, 2026
83.11
84.36
82.45
82.74
82.74
91,000
Sep 16, 2026
82.27
83.88
82.01
82.58
82.58
116,000
Sep 15, 2026
82.23
83.23
81.50
82.41
82.41
96,000
Sep 14, 2026
82.93
84.06
82.17
82.53
82.53
90,200
Sep 11, 2026
82.99
83.89
81.62
82.22
82.22
285,600
Sep 10, 2026
83.08
83.20
81.40
81.87
81.87
120,200
Sep 9, 2026
83.62
85.11
83.15
83.56
83.56
74,700
Sep 8, 2026
83.31
86.77
83.20
84.40
84.40
105,500
Sep 4, 2026
85.96
86.59
83.28
83.45
83.45
233,200
Sep 3, 2026
87.15
87.28
85.89
86.59
86.59
73,200
Sep 2, 2026
86.89
88.26
85.90
86.17
86.17
96,000
Sep 1, 2026
86.26
87.67
86.06
86.38
86.38
68,400
Aug 31, 2026
86.57
86.86
85.25
86.38
86.38
113,000
Aug 28, 2026
87.16
88.39
86.43
87.07
87.07
49,700
Aug 27, 2026
87.00
88.39
86.39
87.00
87.00
76,200
Aug 26, 2026
88.20
88.88
87.13
87.47
87.47
87,700
Aug 25, 2026
87.29
89.13
85.74
87.87
87.87
88,000
Aug 24, 2026
88.14
88.44
86.73
87.18
87.18
82,500
Aug 21, 2026
86.83
87.95
86.33
87.85
87.85
76,200
Aug 20, 2026
86.93
88.52
86.60
86.68
86.68
80,000
Aug 19, 2026
87.88
89.03
87.14
87.40
87.40
100,900
Aug 18, 2026
88.76
88.83
86.86
87.55
87.55
66,900
Aug 17, 2026
86.46
88.18
85.57
88.02
88.02
106,400
Aug 14, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
86.73
87.21
85.00
86.95
86.95
142,700
Aug 13, 2026
88.43
88.43
86.74
87.16
86.96
90,100
Aug 12, 2026
89.38
91.20
87.25
87.40
87.20
219,900
Aug 11, 2026
90.76
92.70
88.75
88.94
88.74
184,300
Aug 10, 2026
91.92
93.29
89.81
90.27
90.06
117,400
Aug 7, 2026
91.40
93.04
91.40
92.50
92.28
88,200
Aug 6, 2026
92.67
93.17
90.14
91.21
91.00
94,400
Aug 5, 2026
92.90
93.58
91.27
91.86
91.65
148,500
Aug 4, 2026
91.42
94.73
91.42
93.13
92.92
227,300
Aug 3, 2026
92.95
94.77
89.70
91.56
91.35
214,700
Jul 31, 2026
97.74
97.74
89.51
90.86
90.65
308,100
Jul 30, 2026
94.25
95.65
93.98
95.21
94.99
122,200
Jul 29, 2026
94.85
96.10
93.87
94.26
94.04
111,500
Jul 28, 2026
96.08
96.77
93.55
94.83
94.61
113,800
Jul 27, 2026
95.56
97.57
94.51
95.08
94.86
67,200
Jul 24, 2026
94.69
96.02
94.22
94.49
94.27
79,700
Jul 23, 2026
93.01
94.26
92.76
93.86
93.64
82,800
Jul 22, 2026
94.75
96.68
93.50
94.08
93.86
91,900
Jul 21, 2026
96.59
97.10
94.62
94.97
94.75
126,100
Jul 20, 2026
97.29
98.46
96.14
97.03
96.81
75,900
Jul 17, 2026
96.31
97.94
96.25
97.03
96.81
129,700
Jul 16, 2026
93.97
98.61
93.97
97.77
97.55
97,400
Jul 15, 2026
91.20
94.74
90.83
93.62
93.41
125,500
Jul 14, 2026
97.25
97.46
91.57
91.67
91.46
176,000
Jul 13, 2026
97.40
98.23
96.39
97.69
97.47
136,400
Jul 10, 2026
98.23
98.64
97.11
97.20
96.98
88,900
Jul 9, 2026
96.37
98.40
95.58
98.04
97.82
104,000
Jul 8, 2026
99.20
101.07
95.12
96.31
96.09
275,900
Jul 7, 2026
102.18
102.99
98.82
100.24
100.01
113,700
Jul 6, 2026
101.00
102.56
96.96
102.30
102.07
110,900
Jul 2, 2026
98.40
101.13
96.80
100.97
100.74
130,100
Jul 1, 2026
96.10
99.10
94.80
98.04
97.82
154,900
Jun 30, 2026
93.93
95.59
92.69
95.56
95.34
109,600
Jun 29, 2026
94.43
95.57
92.68
94.07
93.85
104,700
Jun 26, 2026
94.19
95.75
92.04
93.96
93.74
322,700
Jun 25, 2026
94.99
96.00
93.45
93.87
93.65
98,600
Jun 24, 2026
92.41
96.00
92.15
94.66
94.44
109,500
Jun 23, 2026
91.18
93.43
91.18
92.36
92.15
148,100
Jun 22, 2026
92.00
92.79
90.18
91.69
91.48
95,000
Jun 18, 2026
91.68
93.36
91.68
92.20
91.99
182,300
Jun 17, 2026
91.57
93.69
89.69
91.09
90.88
121,900
Jun 16, 2026
91.27
97.72
90.03
91.84
91.63
132,800
Jun 15, 2026
93.87
95.50
90.25
90.79
90.58
158,200
Jun 12, 2026
96.46
97.36
92.94
93.60
93.39
175,200
Jun 11, 2026
96.00
97.98
94.72
96.26
96.04
155,600
Jun 10, 2026
96.42
98.41
95.86
96.00
95.78
153,600
Jun 9, 2026
94.98
96.74
94.85
96.42
96.20
154,700
Jun 8, 2026
93.79
95.44
93.11
94.39
94.17
93,400
Jun 5, 2026
92.95
95.16
92.71
93.07
92.86
115,800
Jun 4, 2026
92.26
95.53
92.15
93.57
93.36
319,300
Jun 3, 2026
89.64
91.12
87.91
91.12
90.91
112,100
Jun 2, 2026
92.00
93.40
89.43
89.86
89.65
147,000
Jun 1, 2026
91.05
92.40
88.32
92.05
91.84
126,600
May 29, 2026
92.12
94.46
90.54
90.66
90.45
162,700
May 28, 2026
91.82
92.68
89.17
92.19
91.98
75,100
May 27, 2026
92.94
94.62
91.19
91.84
91.63
102,800
May 26, 2026
92.37
93.41
90.97
92.94
92.73
102,300
May 22, 2026
93.01
95.47
91.37
92.10
91.89
142,200
May 21, 2026
89.30
93.58
87.87
93.17
92.96
332,300
May 20, 2026
87.42
90.55
87.39
90.40
90.19
171,100
May 19, 2026
87.79
88.83
86.32
87.36
87.16
198,600
May 18, 2026
86.06
88.77
85.40
88.50
88.30
130,900
May 15, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
85.98
88.25
85.67
86.44
86.24
182,200
May 14, 2026
85.57
87.32
85.39
86.89
86.49
72,800
May 13, 2026
84.18
85.87
83.85
85.27
84.88
72,800
May 12, 2026
84.75
84.95
83.10
84.75
84.36
109,700
May 11, 2026
86.41
86.41
83.31
84.32
83.93
67,900
May 8, 2026
87.39
87.39
85.65
86.29
85.89
53,500
May 7, 2026
86.90
88.72
86.37
86.74
86.34
77,300
May 6, 2026
86.12
86.59
85.07
86.24
85.84
64,400
May 5, 2026
85.50
87.68
83.44
85.86
85.47
116,000
May 4, 2026
86.12
87.28
84.37
84.92
84.53
166,200
May 1, 2026
81.16
87.78
76.95
87.15
86.75
346,300
Apr 30, 2026
83.66
84.41
81.68
83.44
83.06
164,600
Apr 29, 2026
83.58
84.90
82.53
83.71
83.33
138,100
Apr 28, 2026
89.17
90.25
83.42
84.49
84.10
183,900
Apr 27, 2026
88.57
92.08
88.32
89.08
88.67
108,300
Apr 24, 2026
88.05
89.97
86.28
88.68
88.27
63,500
Apr 23, 2026
89.74
91.48
88.60
88.80
88.39
53,100
Apr 22, 2026
89.56
92.40
89.56
90.14
89.73
63,600
Apr 21, 2026
92.70
93.11
89.18
89.18
88.77
121,000
Apr 20, 2026
93.09
94.44
92.68
92.93
92.50
89,600
Apr 17, 2026
93.84
94.51
92.86
93.71
93.28
82,900
Apr 16, 2026
92.86
93.36
90.85
91.88
91.46
67,600
Apr 15, 2026
93.38
94.92
92.21
93.05
92.62
53,900
Apr 14, 2026
93.39
94.75
93.04
93.56
93.13
82,700
Apr 13, 2026
92.49
94.11
91.04
93.54
93.11
120,100
Apr 10, 2026
95.32
98.18
92.73
93.40
92.97
140,800
Apr 9, 2026
96.73
97.14
95.02
95.56
95.12
150,800
Apr 8, 2026
95.79
97.52
95.32
97.33
96.88
183,400
Apr 7, 2026
95.66
96.00
92.94
93.49
93.06
114,900
Apr 6, 2026
96.61
97.18
94.54
95.66
95.22
86,500
Apr 2, 2026
95.30
96.53
93.37
96.23
95.79
79,000
Apr 1, 2026
97.13
98.30
95.95
96.54
96.10
68,500
Mar 31, 2026
96.20
97.40
94.55
96.26
95.82
114,200
Mar 30, 2026
98.29
98.29
94.16
94.95
94.51
115,800
Mar 27, 2026
98.26
98.61
95.25
97.36
96.91
70,100
Mar 26, 2026
101.44
102.78
98.74
98.74
98.29
71,000
Mar 25, 2026
101.92
103.27
101.10
101.78
101.31
53,900
Mar 24, 2026
99.20
100.97
98.43
100.97
100.51
112,200
Mar 23, 2026
101.54
102.27
98.92
99.20
98.74
97,000
Mar 20, 2026
100.12
100.38
97.41
99.50
99.04
132,500
Mar 19, 2026
99.42
101.22
99.13
99.85
99.39
56,100
Mar 18, 2026
102.37
103.65
99.64
99.67
99.21
80,500
Mar 17, 2026
101.69
102.91
101.69
102.80
102.33
69,700
Mar 16, 2026
100.42
102.58
100.42
101.69
101.22
80,000
Mar 13, 2026
99.27
101.20
98.26
99.69
99.23
69,500
Mar 12, 2026
98.64
100.08
97.19
99.37
98.91
69,100
Mar 11, 2026
98.11
100.81
97.70
100.81
100.35
91,100
Mar 10, 2026
99.69
100.51
98.54
98.94
98.49
62,600
Mar 9, 2026
97.83
100.38
95.87
100.18
99.72
55,200
Mar 6, 2026
99.70
100.19
97.79
98.72
98.27
73,300
Mar 5, 2026
103.90
104.35
99.26
100.10
99.64
54,100
Mar 4, 2026
105.34
107.00
103.53
105.11
104.63
98,400
Mar 3, 2026
101.86
105.01
99.26
104.29
103.81
82,800
Mar 2, 2026
101.94
105.49
101.69
103.74
103.26
54,700
Feb 27, 2026
101.78
103.63
101.49
103.53
103.05
58,500
Feb 26, 2026
100.56
103.15
100.06
102.42
101.95
40,800
Feb 25, 2026
99.53
100.68
97.67
100.50
100.04
66,900
Feb 24, 2026
101.22
101.22
98.79
99.09
98.64
55,200
Feb 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
102.87
102.87
99.96
101.03
100.57
50,600
Feb 20, 2026
101.27
104.06
100.97
103.56
102.89
84,400
Feb 19, 2026
101.12
102.25
100.03
100.86
100.20
80,600
Feb 18, 2026
100.50
102.47
99.82
101.44
100.78
55,300
Feb 17, 2026
100.27
104.17
100.03
100.63
99.97
48,800
Feb 13, 2026
99.36
102.34
99.36
99.81
99.16
58,300
Feb 12, 2026
103.64
105.10
98.90
99.84
99.19
52,900
Feb 11, 2026
106.47
107.55
102.47
103.08
102.41
71,200
Feb 10, 2026
99.32
107.90
99.32
105.15
104.47
132,100
Feb 9, 2026
96.71
97.32
95.75
95.97
95.34
48,300
Feb 6, 2026
95.85
96.74
94.85
95.97
95.34
77,700
Feb 5, 2026
93.84
95.43
93.81
94.54
93.92
78,500
Feb 4, 2026
97.92
99.46
93.33
93.85
93.24
115,400
Feb 3, 2026
99.19
100.00
96.27
97.98
97.34
55,700
Feb 2, 2026
97.88
100.43
97.50
99.00
98.36
75,800
Jan 30, 2026
98.16
99.36
97.49
97.88
97.24
66,100
Jan 29, 2026
97.95
99.18
96.73
99.18
98.53
62,500
Jan 28, 2026
99.42
99.45
96.48
97.92
97.28
62,700
Jan 27, 2026
100.10
101.32
96.46
99.84
99.19
40,600
Jan 26, 2026
101.13
102.59
100.07
100.10
99.45
71,100
Jan 23, 2026
104.01
104.01
99.57
100.86
100.20
58,600
Jan 22, 2026
102.77
104.93
102.77
103.89
103.21
65,200
Jan 21, 2026
103.75
104.04
102.35
103.22
102.55
104,300
Jan 20, 2026
100.75
103.18
100.27
102.98
102.31
60,100
Jan 16, 2026
102.67
103.06
101.85
102.00
101.34
67,500
Jan 15, 2026
102.05
103.05
100.56
102.57
101.90
52,200
Jan 14, 2026
98.61
102.28
97.64
101.53
100.87
88,100
Jan 13, 2026
97.60
99.54
97.38
99.25
98.60
72,300
Jan 12, 2026
98.95
99.75
96.67
97.90
97.26
52,800
Jan 9, 2026
99.93
100.39
98.78
98.95
98.31
76,000
Jan 8, 2026
98.16
100.22
98.11
100.00
99.35
83,400
Jan 7, 2026
97.72
99.19
97.39
98.34
97.70
79,500
Jan 6, 2026
98.18
99.75
97.49
98.07
97.43
107,100
Jan 5, 2026
94.97
100.01
94.54
98.30
97.66
164,700
Jan 2, 2026
97.27
97.43
95.33
95.50
94.88
120,300
Dec 31, 2025
97.44
97.97
96.91
97.28
96.65
101,700
Dec 30, 2025
97.52
98.10
97.14
97.77
97.13
40,300
Dec 29, 2025
97.58
98.53
97.14
97.74
97.10
54,900
Dec 26, 2025
97.06
98.30
96.97
97.45
96.82
40,900
Dec 24, 2025
97.00
97.89
96.81
97.06
96.43
32,500
Dec 23, 2025
96.54
96.92
95.79
96.60
95.97
51,400
Dec 22, 2025
97.35
98.24
90.92
97.13
96.50
86,700
Dec 19, 2025
96.09
97.56
94.80
97.19
96.56
132,600
Dec 18, 2025
94.24
96.47
94.24
96.34
95.71
80,000
Dec 17, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
96.56
97.39
93.06
94.02
93.41
182,300
Dec 16, 2025
97.19
98.37
96.63
96.87
95.74
78,600
Dec 15, 2025
96.84
97.56
96.20
97.02
95.89
137,300
Dec 12, 2025
97.38
97.38
95.49
96.23
95.11
64,800
Dec 11, 2025
97.61
98.44
94.94
97.38
96.25
66,900
Dec 10, 2025
96.69
97.70
96.20
97.20
96.07
129,800
Dec 9, 2025
95.50
96.95
95.50
96.76
95.63
56,700
Dec 8, 2025
95.66
98.24
94.72
95.48
94.37
71,900
Dec 5, 2025
94.11
94.90
92.96
94.57
93.47
45,700
Dec 4, 2025
93.18
94.33
91.26
93.92
92.83
76,300
Dec 3, 2025
92.47
94.74
92.08
93.18
92.10
69,200
Dec 2, 2025
92.96
93.45
91.46
92.06
90.99
77,900
Dec 1, 2025
93.00
93.25
92.18
92.31
91.24
119,000
Nov 28, 2025
93.00
93.43
92.06
93.22
92.13
24,300
Nov 26, 2025
92.22
93.05
91.50
92.83
91.75
63,700
Nov 25, 2025
91.01
92.50
89.83
92.23
91.16
122,700
Nov 24, 2025
89.71
91.06
88.75
90.31
89.26
104,300
Nov 21, 2025
87.50
89.81
87.50
89.52
88.48
85,000
Nov 20, 2025
87.80
88.78
86.28
87.51
86.49
61,100
Nov 19, 2025
86.00
86.96
84.97
86.59
85.58
74,900
Nov 18, 2025
85.40
86.39
84.13
86.18
85.18
69,300
Nov 17, 2025
83.75
85.85
83.25
85.42
84.43
68,600
Nov 14, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
84.10
84.96
82.64
84.35
83.37
36,100
Nov 13, 2025
85.55
86.91
84.05
84.50
83.35
48,700
Nov 12, 2025
84.50
87.26
84.19
86.43
85.25
41,700
Nov 11, 2025
85.99
85.99
84.06
84.64
83.49
45,000
Nov 10, 2025
84.50
86.46
83.39
86.07
84.90
75,200
Nov 7, 2025
84.77
84.77
82.85
84.33
83.18
43,300
Nov 6, 2025
84.78
86.43
83.68
84.62
83.47
93,500
Nov 5, 2025
86.73
86.73
82.83
84.96
83.80
126,200
Nov 4, 2025
84.11
87.88
80.55
86.74
85.55
230,800
Nov 3, 2025
82.25
85.00
77.72
84.11
82.96
152,100
Oct 31, 2025
76.54
78.22
76.42
76.81
75.76
59,200
