Iradimed Co (IRMD) Historical Stock Data
54.65 ↑1.30 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRMD is down -0.26% a day on average. There have been 14 days where Iradimed Co closed green and 16 days where IRMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.26 | 54.65 | ↑$1.39 (2.61%) | 52.90 | 55.15 | 90.29K |
| 2024-12-19 | 52.57 | 53.35 | ↑$0.78 (1.48%) | 51.58 | 53.68 | 56.73K |
| 2024-12-18 | 52.95 | 52.33 | ↓$0.62 (-1.17%) | 51.87 | 54.93 | 58.28K |
| 2024-12-17 | 52.72 | 53.00 | ↑$0.28 (0.53%) | 51.75 | 53.67 | 84.07K |
| 2024-12-16 | 52.80 | 53.18 | ↑$0.38 (0.72%) | 52.63 | 54.15 | 33.14K |
| 2024-12-13 | 54.11 | 52.63 | ↓$1.48 (-2.74%) | 52.29 | 54.22 | 72.11K |
| 2024-12-12 | 54.80 | 54.43 | ↓$0.37 (-0.68%) | 53.58 | 55.03 | 34.30K |
| 2024-12-11 | 56.04 | 55.19 | ↓$0.85 (-1.52%) | 55.11 | 56.39 | 133.05K |
| 2024-12-10 | 55.11 | 55.30 | ↑$0.19 (0.34%) | 53.97 | 56.50 | 40.13K |
| 2024-12-09 | 54.50 | 54.71 | ↑$0.21 (0.39%) | 54.13 | 55.79 | 32.02K |
| 2024-12-06 | 54.56 | 54.18 | ↓$0.38 (-0.70%) | 53.84 | 54.78 | 26.63K |
| 2024-12-05 | 54.95 | 54.48 | ↓$0.47 (-0.85%) | 54.18 | 55.86 | 33.27K |
| 2024-12-04 | 53.68 | 54.72 | ↑$1.04 (1.94%) | 53.13 | 55.18 | 41.37K |
| 2024-12-03 | 53.45 | 53.64 | ↑$0.19 (0.36%) | 53.11 | 53.88 | 18.43K |
| 2024-12-02 | 54.33 | 53.84 | ↓$0.49 (-0.91%) | 53.36 | 54.50 | 29.21K |
| 2024-11-29 | 54.00 | 53.93 | ↓$0.07 (-0.13%) | 53.52 | 54.09 | 11.59K |
| 2024-11-27 | 53.39 | 53.58 | ↑$0.19 (0.36%) | 52.65 | 53.79 | 26.41K |
| 2024-11-26 | 53.11 | 52.75 | ↓$0.36 (-0.68%) | 51.98 | 53.25 | 32.28K |
| 2024-11-25 | 53.63 | 53.39 | ↓$0.24 (-0.45%) | 53.00 | 54.27 | 65.75K |
| 2024-11-22 | 53.40 | 53.23 | ↓$0.17 (-0.32%) | 52.37 | 53.81 | 42.80K |
| 2024-11-21 | 52.35 | 53.23 | ↑$0.88 (1.68%) | 52.07 | 54.81 | 41.61K |
| 2024-11-20 | 51.01 | 52.08 | ↑$1.07 (2.10%) | 51.01 | 52.18 | 51.25K |
| 2024-11-19 | 50.57 | 51.25 | ↑$0.68 (1.34%) | 50.41 | 51.66 | 51.45K |
| 2024-11-18 | 52.18 | 51.05 | ↓$1.13 (-2.17%) | 50.87 | 52.50 | 65.67K |
| 2024-11-15 | 54.30 | 51.99 | ↓$2.31 (-4.25%) | 51.87 | 54.30 | 54.61K |
| 2024-11-14 | 55.27 | 54.06 | ↓$1.21 (-2.19%) | 54.01 | 55.72 | 29.33K |
| 2024-11-13 | 57.24 | 55.45 | ↓$1.79 (-3.13%) | 55.45 | 57.82 | 56.17K |
| 2024-11-12 | 57.35 | 56.95 | ↓$0.40 (-0.70%) | 56.32 | 57.83 | 30.38K |
| 2024-11-11 | 57.03 | 57.35 | ↑$0.32 (0.56%) | 56.17 | 57.95 | 29.76K |
| 2024-11-08 | 56.23 | 56.47 | ↑$0.24 (0.43%) | 55.40 | 56.73 | 20.50K |
Create an account or log in to view more rows.
$IRMD the best advice has been no stop losses. Would have cost a fortune!!!
$IRMD oh my!
$IRMD one of the poorest performed stocks for a big name.
$IRMD the bulls in here
$IRMD just added more
$IRMD what happened?
$IRMD love cooking these little bears on here
$IRMD Futes looking great
$IRMD it's just a matter of time and patience...
$IRMD in it to win it