NASDAQ:IRMD | Historical Stock Price | IRADIMED CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.60$11.81$21.12$37.77$67.54$120.782014-07-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.80$22.8022,000——
2020-12-30$23.50$23.5027,500——
2020-12-29$23.53$23.5324,100——
2020-12-28$23.15$23.1533,800——
2020-12-24$23.30$23.302,100——
2020-12-23$23.51$23.5127,100——
2020-12-22$23.78$23.7821,200——
2020-12-21$23.47$23.4731,500——
2020-12-18$24.66$24.6641,600——
2020-12-17$24.54$24.5420,700——
2020-12-16$24.34$24.3428,400——
2020-12-15$24.46$24.469,300——
2020-12-14$24.59$24.5918,400——
2020-12-11$24.72$24.7213,300——
2020-12-10$24.77$24.779,600——
2020-12-09$24.90$24.9031,100——
2020-12-08$25.00$25.0016,000——
2020-12-07$24.54$24.5414,100——
2020-12-04$24.90$24.9012,200——
2020-12-03$24.69$24.6912,300——
2020-12-02$24.32$24.3224,200——
2020-12-01$24.03$24.0323,500——
2020-11-30$24.51$24.5137,700——
2020-11-27$23.92$23.9211,000——
2020-11-25$24.07$24.0713,800——
2020-11-24$24.22$24.2225,600——
2020-11-23$24.29$24.2934,000——
2020-11-20$23.73$23.7332,300——
2020-11-19$23.61$23.6144,100——
2020-11-18$23.17$23.1720,700——
2020-11-17$22.96$22.9614,600——
2020-11-16$22.80$22.8012,000——
2020-11-13$22.80$22.8016,600——
2020-11-12$23.05$23.0516,400——
2020-11-11$23.37$23.3715,100——
2020-11-10$24.67$24.6719,300——
2020-11-09$24.31$24.3187,000——
2020-11-06$21.86$21.8617,100——
2020-11-05$22.12$22.1215,900——
2020-11-04$22.55$22.5510,400——
2020-11-03$22.64$22.6423,800——
2020-11-02$22.63$22.6325,300——
2020-10-30$22.65$22.6562,200——
2020-10-29$21.95$21.9518,700——
2020-10-28$21.84$21.8421,400——
2020-10-27$22.52$22.5243,400——
2020-10-26$22.50$22.5027,600——
2020-10-23$22.62$22.6235,800——
2020-10-22$22.11$22.1159,700——
2020-10-21$22.02$22.0224,800——
2020-10-20$22.00$22.0026,300——
2020-10-19$21.98$21.9822,400——
2020-10-16$21.94$21.9433,900——
2020-10-15$21.68$21.6813,600——
2020-10-14$21.92$21.9273,100——
2020-10-13$22.06$22.0622,300——
2020-10-12$22.16$22.1625,500——
2020-10-09$21.93$21.9351,400——
2020-10-08$21.11$21.1116,000——
2020-10-07$21.13$21.1333,000——
2020-10-06$20.99$20.9931,700——
2020-10-05$20.96$20.9626,200——
2020-10-02$20.62$20.6231,100——
2020-10-01$21.47$21.4721,500——
2020-09-30$21.38$21.3898,100——
2020-09-29$21.16$21.1653,200——
2020-09-28$21.02$21.0225,000——
2020-09-25$21.04$21.0435,000——
2020-09-24$21.02$21.0247,600——
2020-09-23$21.22$21.2252,900——
2020-09-22$21.08$21.0854,300——
2020-09-21$21.43$21.4334,400——
2020-09-18$22.30$22.3062,000——
2020-09-17$22.49$22.4915,500——
2020-09-16$22.25$22.2553,100——
2020-09-15$21.72$21.7277,300——
2020-09-14$22.11$22.1144,500——
2020-09-11$22.25$22.2543,400——
2020-09-10$21.63$21.6335,400——
2020-09-09$22.00$22.0024,600——
2020-09-08$22.01$22.0166,100——
2020-09-04$21.00$21.0074,100——
2020-09-03$21.70$21.7076,300——
2020-09-02$21.92$21.9252,300——
2020-09-01$21.61$21.6142,900——
2020-08-31$21.20$21.2035,300——
2020-08-28$21.58$21.5812,100——
2020-08-27$21.63$21.6320,500——
2020-08-26$21.55$21.5520,700——
2020-08-25$21.81$21.8134,400——
2020-08-24$21.53$21.5322,000——
2020-08-21$21.78$21.7828,400——
2020-08-20$22.10$22.1015,500——
2020-08-19$22.57$22.5723,200——
2020-08-18$22.46$22.4650,500——
2020-08-17$22.34$22.3426,200——
2020-08-14$22.01$22.0122,700——
2020-08-13$22.03$22.0313,600——
2020-08-12$22.14$22.1441,700——
2020-08-11$21.68$21.6869,800——
2020-08-10$21.75$21.7554,300——
2020-08-07$21.91$21.91103,400——
2020-08-06$22.19$22.1956,500——
2020-08-05$22.91$22.9152,700——
2020-08-04$22.63$22.6361,100——
2020-08-03$21.63$21.6367,100——
2020-07-31$22.28$22.2829,400——
2020-07-30$23.27$23.2732,800——
2020-07-29$23.25$23.2534,600——
2020-07-28$23.09$23.0927,900——
2020-07-27$22.82$22.8239,500——
2020-07-24$23.47$23.4724,300——
2020-07-23$23.75$23.7531,300——
2020-07-22$24.08$24.0823,900——
2020-07-21$24.61$24.6063,700——
2020-07-20$24.46$24.4652,100——
2020-07-17$24.25$24.2563,500——
2020-07-16$24.03$24.0325,100——
2020-07-15$24.21$24.2145,400——
2020-07-14$23.64$23.6430,800——
2020-07-13$23.37$23.3736,900——
2020-07-10$23.66$23.6622,600——
2020-07-09$23.49$23.4934,500——
2020-07-08$23.91$23.9159,400——
2020-07-07$23.93$23.9357,800——
2020-07-06$24.20$24.2065,000——
2020-07-02$23.96$23.9659,600——
2020-07-01$23.76$23.7664,900——
2020-06-30$23.21$23.21113,800——
2020-06-29$22.98$22.9874,500——
2020-06-26$22.77$22.77287,400——
2020-06-25$22.81$22.8144,900——
2020-06-24$22.91$22.91108,000——
2020-06-23$23.47$23.4757,400——
2020-06-22$23.51$23.5146,300——
2020-06-19$23.55$23.5541,000——
2020-06-18$23.39$23.3928,000——
2020-06-17$23.96$23.9647,200——
2020-06-16$23.67$23.6741,100——
2020-06-15$23.28$23.2851,100——
2020-06-12$22.88$22.8860,900——
2020-06-11$22.90$22.9041,300——
2020-06-10$23.65$23.6541,600——
2020-06-09$23.57$23.5728,500——
2020-06-08$23.91$23.9150,000——
2020-06-05$24.35$24.3568,100——
2020-06-04$22.67$22.6746,200——
2020-06-03$23.55$23.5561,700——
2020-06-02$22.15$22.1550,700——
2020-06-01$22.75$22.7533,900——
2020-05-29$23.25$23.2550,600——
2020-05-28$22.31$22.3155,200——
2020-05-27$21.45$21.4564,400——
2020-05-26$22.24$22.2465,500——
2020-05-22$21.67$21.6715,100——
2020-05-21$21.29$21.2934,700——
2020-05-20$21.49$21.4944,300——
2020-05-19$20.55$20.5524,300——
2020-05-18$20.98$20.9843,400——
2020-05-15$20.68$20.6822,200——
2020-05-14$20.39$20.3928,300——
2020-05-13$20.29$20.2938,500——
2020-05-12$20.78$20.7836,300——
2020-05-11$20.80$20.8044,700——
2020-05-08$21.00$21.0053,700——
2020-05-07$20.33$20.3318,800——
2020-05-06$19.73$19.7327,700——
2020-05-05$19.69$19.6927,100——
2020-05-04$20.00$20.0036,300——
2020-05-01$19.81$19.8170,600——
2020-04-30$21.76$21.7692,300——
2020-04-29$21.50$21.50103,200——
2020-04-28$20.50$20.5053,900——
2020-04-27$20.29$20.2958,400——
2020-04-24$20.32$20.3218,300——
2020-04-23$20.52$20.5220,700——
2020-04-22$20.07$20.0715,000——
2020-04-21$19.79$19.7919,300——
2020-04-20$19.70$19.7028,300——
2020-04-17$20.25$20.2535,000——
2020-04-16$19.85$19.8532,300——
2020-04-15$19.48$19.4828,400——
2020-04-14$19.86$19.8663,300——
2020-04-13$19.67$19.6724,400——
2020-04-09$19.99$19.9963,500——
2020-04-08$20.11$20.1180,700——
2020-04-07$20.06$20.0644,400——
2020-04-06$19.97$19.9737,900——
2020-04-03$18.68$18.6834,700——
2020-04-02$19.58$19.5844,600——
2020-04-01$19.88$19.8871,200——
2020-03-31$21.35$21.35170,400——
2020-03-30$19.46$19.4674,500——
2020-03-27$18.67$18.6788,000——
2020-03-26$19.54$19.5456,300——
2020-03-25$19.53$19.5347,800——
2020-03-24$20.00$20.0022,100——
2020-03-23$17.77$17.7758,200——
2020-03-20$16.08$16.0865,800——
2020-03-19$17.82$17.8259,400——
2020-03-18$17.40$17.4033,700——
2020-03-17$19.04$19.0438,600——
2020-03-16$16.61$16.6129,300——
2020-03-13$20.64$20.6436,600——
2020-03-12$20.76$20.7631,400——
2020-03-11$22.51$22.5135,600——
2020-03-10$22.96$22.9638,700——
2020-03-09$22.31$22.3153,700——
2020-03-06$22.85$22.8536,300——
2020-03-05$23.07$23.0732,200——
2020-03-04$24.01$24.0122,400——
2020-03-03$23.43$23.4339,700——
2020-03-02$24.00$24.0064,100——
2020-02-28$23.74$23.7435,300——
2020-02-27$25.01$25.0149,700——
2020-02-26$24.65$24.6550,700——
2020-02-25$26.11$26.1173,500——
2020-02-24$26.59$26.5958,800——
2020-02-21$27.67$27.6781,400——
2020-02-20$26.95$26.9553,900——
2020-02-19$26.42$26.4240,100——
2020-02-18$25.96$25.9653,500——
2020-02-14$26.64$26.6458,400——
2020-02-13$25.97$25.9722,600——
2020-02-12$25.63$25.6334,800——
2020-02-11$25.49$25.4949,400——
2020-02-10$25.46$25.4667,200——
2020-02-07$26.22$26.2255,700——
2020-02-06$26.88$26.88145,500——
2020-02-05$25.61$25.6163,300——
2020-02-04$25.16$25.1650,500——
2020-02-03$25.20$25.2063,000——
2020-01-31$25.50$25.5020,000——
2020-01-30$25.85$25.8537,900——
2020-01-29$25.87$25.8722,100——
2020-01-28$25.79$25.7929,200——
2020-01-27$26.08$26.0828,300——
2020-01-24$25.81$25.8132,700——
2020-01-23$26.08$26.0852,800——
2020-01-22$25.83$25.8364,000——
2020-01-21$26.35$26.3580,700——
2020-01-17$26.25$26.2534,200——
2020-01-16$26.13$26.1344,300——
2020-01-15$25.72$25.7249,600——
2020-01-14$25.43$25.4341,200——
2020-01-13$25.17$25.1721,700——
2020-01-10$25.28$25.2841,500——
2020-01-09$25.36$25.3652,300——
2020-01-08$25.12$25.1257,100——
2020-01-07$24.54$24.5448,900——
2020-01-06$25.06$25.0665,200——
2020-01-03$24.51$24.5171,600——
2020-01-02$23.51$23.51119,700——