IRIDEX Stock Price History
NASDAQ: IRIXHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
0.89-0.008 (-0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IRIX price history at a glance
The price history for IRIDEX (IRIX) on this page begins on February 12, 1996, when the stock closed at $10.25; it most recently closed at $0.89 on October 5, 2026. The highest price in this record is $18.50, reached on March 6, 2000; the latest close is 95.2% below that peak. Across the 29 complete calendar years in the table, IRIX finished higher in 15 and lower in 14. Its best year was 2009 (+241.1%) and its worst was 2007 (-70.7%).
Over roughly 31 years the share price changed -91.3%, a -7.7% compound annual price return (excluding dividends). In the last 12 months alone, IRIX has lost 20.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $18.50
- Date of high
- Mar 6, 2000
- Low since 1996
- $0.36
- Date of low
- Mar 2, 2009
- 52-week high
- $1.65
- 52-week low
- $0.61
- IPO year
- 1996
- Last close
- $0.89
IRIX returns
1 week
+39.06%
1 month
+30.88%
3 months
-19.09%
6 months
-11.00%
Year to date
-21.93%
1 year
-20.54%
3 years
-70.33%
5 years
-87.99%
IRIX price return, excluding dividends.
IRIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.89 | -23.93% |
| 2025 | 1.17 | -33.90% |
| 2024 | 1.77 | -37.01% |
| 2023 | 2.81 | +39.80% |
| 2022 | 2.01 | -67.10% |
| 2021 | 6.11 | +143.43% |
| 2020 | 2.51 | +11.06% |
| 2019 | 2.26 | -54.34% |
| 2018 | 4.95 | -35.04% |
| 2017 | 7.62 | -45.80% |
| 2016 | 14.06 | +51.35% |
| 2015 | 9.29 | +7.90% |
| 2014 | 8.61 | -14.50% |
| 2013 | 10.07 | +154.94% |
| 2012 | 3.95 | +5.61% |
| 2011 | 3.74 | -4.59% |
| 2010 | 3.92 | +27.69% |
| 2009 | 3.07 | +241.11% |
| 2008 | 0.90 | -65.38% |
| 2007 | 2.60 | -70.69% |
| 2006 | 8.87 | +12.85% |
| 2005 | 7.86 | +85.38% |
| 2004 | 4.24 | -21.48% |
| 2003 | 5.40 | +83.05% |
| 2002 | 2.95 | -43.81% |
| 2001 | 5.25 | +7.69% |
| 2000 | 4.88 | -43.48% |
| 1999 | 8.63 | +102.94% |
| 1998 | 4.25 | -46.03% |
| 1997 | 7.88 | +1.61% |
| 1996* | 7.75 | -24.39% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
IRIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.922 | 0.922 | 0.8126 | 0.89 | -0.89% | |
| 0.83 | 0.9499 | 0.7907 | 0.898 | +2.24% | |
| 0.6854 | 1.02 | 0.6605 | 0.8783 | +29.16% | |
| 0.72 | 0.73 | 0.68 | 0.68 | -1.45% | |
| 0.65 | 0.74 | 0.65 | 0.69 | +7.81% | |
| 0.62 | 0.65 | 0.62 | 0.64 | +1.59% | |
| 0.62 | 0.64 | 0.62 | 0.63 | 0.00% | |
| 0.62 | 0.64 | 0.62 | 0.63 | -1.56% | |
| 0.62 | 0.65 | 0.62 | 0.64 | +3.23% | |
| 0.64 | 0.64 | 0.62 | 0.62 | -1.59% | |
| 0.63 | 0.65 | 0.62 | 0.63 | 0.00% | |
| 0.63 | 0.65 | 0.63 | 0.63 | 0.00% | |
| 0.64 | 0.65 | 0.63 | 0.63 | -1.56% | |
| 0.67 | 0.67 | 0.64 | 0.64 | 0.00% | |
| 0.66 | 0.67 | 0.64 | 0.64 | -4.48% | |
| 0.64 | 0.67 | 0.64 | 0.67 | +3.08% | |
| 0.62 | 0.67 | 0.62 | 0.65 | +6.56% | |
| 0.63 | 0.67 | 0.61 | 0.61 | -3.17% | |
| 0.67 | 0.67 | 0.63 | 0.63 | -1.56% | |
| 0.65 | 0.66 | 0.62 | 0.64 | -3.03% | |
| 0.66 | 0.67 | 0.65 | 0.66 | -2.94% | |
| 0.68 | 0.69 | 0.66 | 0.68 | 0.00% | |
| 0.69 | 0.71 | 0.68 | 0.68 | 0.00% | |
| 0.70 | 0.71 | 0.66 | 0.68 | -2.86% | |
| 0.70 | 0.72 | 0.69 | 0.70 | 0.00% | |
| 0.73 | 0.73 | 0.70 | 0.70 | -2.78% | |
| 0.73 | 0.73 | 0.72 | 0.72 | -1.37% | |
| 0.73 | 0.74 | 0.72 | 0.73 | +1.39% | |
| 0.72 | 0.73 | 0.71 | 0.72 | +1.41% | |
| 0.71 | 0.72 | 0.70 | 0.71 | 0.00% | |
| 0.71 | 0.74 | 0.70 | 0.71 | 0.00% | |
| 0.74 | 0.74 | 0.70 | 0.71 | -1.39% | |
| 0.76 | 0.76 | 0.72 | 0.72 | -4.00% | |
| 0.75 | 0.77 | 0.74 | 0.75 | -1.32% | |
| 0.75 | 0.77 | 0.73 | 0.76 | 0.00% | |
| 0.75 | 0.77 | 0.75 | 0.76 | -2.56% | |
| 0.82 | 0.83 | 0.70 | 0.78 | -16.13% | |
| 0.93 | 0.98 | 0.90 | 0.93 | +5.68% | |
| 0.88 | 0.90 | 0.87 | 0.88 | +2.33% | |
| 0.84 | 0.88 | 0.84 | 0.86 | +4.88% | |
| 0.86 | 0.87 | 0.81 | 0.82 | -5.75% | |
| 0.88 | 0.88 | 0.82 | 0.87 | -2.25% | |
| 0.87 | 0.93 | 0.87 | 0.89 | +5.95% | |
| 0.83 | 0.92 | 0.82 | 0.84 | +1.20% | |
| 0.83 | 0.84 | 0.83 | 0.83 | -1.19% | |
| 0.83 | 0.84 | 0.82 | 0.84 | 0.00% | |
| 0.85 | 0.85 | 0.84 | 0.84 | +2.44% | |
| 0.84 | 0.86 | 0.82 | 0.82 | -1.20% | |
| 0.81 | 0.87 | 0.81 | 0.83 | +1.22% | |
| 0.84 | 0.88 | 0.82 | 0.82 | -1.20% | |
| 0.86 | 0.87 | 0.80 | 0.83 | -3.49% | |
| 0.89 | 0.89 | 0.86 | 0.86 | -2.27% | |
| 0.89 | 0.89 | 0.87 | 0.88 | -1.12% | |
| 0.87 | 0.89 | 0.87 | 0.89 | 0.00% | |
| 0.91 | 0.93 | 0.88 | 0.89 | -3.26% | |
| 0.93 | 0.93 | 0.92 | 0.92 | 0.00% | |
| 0.94 | 0.94 | 0.91 | 0.92 | 0.00% | |
| 0.92 | 0.93 | 0.92 | 0.92 | -1.08% | |
| 0.94 | 0.94 | 0.92 | 0.93 | 0.00% | |
| 0.92 | 0.95 | 0.92 | 0.93 | -2.11% | |
| 0.93 | 0.99 | 0.89 | 0.95 | -9.52% | |
| 1.08 | 1.10 | 1.05 | 1.05 | -1.87% | |
| 1.10 | 1.10 | 1.06 | 1.07 | 0.00% | |
| 1.10 | 1.11 | 1.07 | 1.07 | -2.73% | |
| 1.12 | 1.13 | 1.10 | 1.10 | -1.79% | |
| 1.12 | 1.14 | 1.12 | 1.12 | 0.00% | |
| 1.15 | 1.15 | 1.12 | 1.12 | 0.00% | |
| 1.13 | 1.13 | 1.12 | 1.12 | 0.00% | |
| 1.14 | 1.15 | 1.12 | 1.12 | -0.88% | |
| 1.15 | 1.17 | 1.12 | 1.13 | -3.42% | |
| 1.18 | 1.19 | 1.14 | 1.17 | +1.74% | |
| 1.13 | 1.17 | 1.13 | 1.15 | +0.88% | |
| 1.13 | 1.14 | 1.12 | 1.14 | +0.88% | |
| 1.19 | 1.20 | 1.13 | 1.13 | -4.24% | |
| 1.18 | 1.20 | 1.18 | 1.18 | -0.84% | |
| 1.18 | 1.20 | 1.18 | 1.19 | +0.85% | |
| 1.17 | 1.20 | 1.17 | 1.18 | 0.00% | |
| 1.13 | 1.19 | 1.13 | 1.18 | +4.42% | |
| 1.17 | 1.19 | 1.13 | 1.13 | -3.42% | |
| 1.19 | 1.20 | 1.17 | 1.17 | -1.68% | |
| 1.18 | 1.19 | 1.17 | 1.19 | +0.85% | |
| 1.11 | 1.19 | 1.11 | 1.18 | +5.36% | |
| 1.13 | 1.14 | 1.12 | 1.12 | 0.00% | |
| 1.14 | 1.14 | 1.12 | 1.12 | -0.88% | |
| 1.15 | 1.15 | 1.12 | 1.13 | +0.89% | |
| 1.11 | 1.16 | 1.10 | 1.12 | +0.90% | |
| 1.09 | 1.15 | 1.09 | 1.11 | +1.83% | |
| 1.15 | 1.18 | 1.09 | 1.09 | -5.22% | |
| 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | |
| 1.17 | 1.19 | 1.14 | 1.15 | -1.71% | |
| 1.12 | 1.20 | 1.11 | 1.17 | +5.41% | |
| 1.07 | 1.12 | 1.05 | 1.11 | +5.71% | |
| 1.03 | 1.05 | 1.01 | 1.05 | +1.94% | |
| 1.03 | 1.05 | 1.02 | 1.03 | 0.00% | |
| 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | |
| 1.00 | 1.05 | 0.98 | 1.04 | +2.97% | |
| 1.03 | 1.04 | 1.00 | 1.01 | 0.00% | |
| 1.00 | 1.03 | 1.00 | 1.01 | +1.00% | |
| 1.03 | 1.04 | 1.00 | 1.00 | -4.76% | |
| 1.02 | 1.06 | 1.00 | 1.05 | +2.94% | |
| 1.01 | 1.03 | 1.00 | 1.02 | +0.99% | |
| 1.02 | 1.03 | 1.01 | 1.01 | 0.00% | |
| 1.03 | 1.04 | 1.01 | 1.01 | -1.94% | |
| 1.04 | 1.05 | 1.01 | 1.03 | -0.96% | |
| 1.04 | 1.07 | 1.04 | 1.04 | -0.95% | |
| 1.03 | 1.05 | 1.03 | 1.05 | +1.94% | |
| 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | |
| 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | |
| 1.04 | 1.06 | 1.03 | 1.04 | -0.95% | |
| 1.06 | 1.07 | 1.04 | 1.05 | -3.67% | |
| 1.03 | 1.10 | 1.03 | 1.09 | +5.83% | |
| 1.04 | 1.08 | 1.03 | 1.03 | 0.00% | |
| 1.04 | 1.09 | 1.03 | 1.03 | 0.00% | |
| 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | |
| 1.07 | 1.07 | 1.02 | 1.04 | -3.70% | |
| 1.07 | 1.12 | 1.07 | 1.08 | +1.89% | |
| 1.05 | 1.08 | 1.05 | 1.06 | +0.95% | |
| 1.05 | 1.07 | 1.04 | 1.05 | 0.00% | |
| 1.06 | 1.07 | 1.04 | 1.05 | -1.87% | |
| 1.08 | 1.08 | 1.05 | 1.07 | +1.90% | |
| 1.06 | 1.07 | 1.03 | 1.05 | -0.94% | |
| 1.02 | 1.06 | 1.02 | 1.06 | +1.92% | |
| 1.03 | 1.04 | 1.02 | 1.04 | 0.00% | |
| 1.05 | 1.05 | 1.01 | 1.04 | +0.97% | |
| 1.05 | 1.05 | 1.02 | 1.03 | 0.00% | |
| 1.00 | 1.04 | 0.98 | 1.03 | +3.00% | |
| 1.03 | 1.03 | 1.00 | 1.00 | -3.85% | |
| 1.06 | 1.08 | 1.01 | 1.04 | +0.97% | |
| 1.11 | 1.16 | 1.01 | 1.03 | 0.00% | |
| 1.00 | 1.05 | 1.00 | 1.03 | +3.00% | |
| 0.98 | 1.02 | 0.98 | 1.00 | +2.04% | |
| 0.95 | 1.02 | 0.95 | 0.98 | +3.16% | |
| 1.01 | 1.03 | 0.95 | 0.95 | -5.94% | |
| 0.95 | 1.06 | 0.95 | 1.01 | +2.02% | |
| 1.02 | 1.04 | 0.99 | 0.99 | 0.00% | |
| 1.22 | 1.22 | 0.95 | 0.99 | -26.67% | |
| 1.32 | 1.37 | 1.30 | 1.35 | +1.50% | |
| 1.36 | 1.37 | 1.31 | 1.33 | -1.48% | |
| 1.36 | 1.37 | 1.33 | 1.35 | 0.00% | |
| 1.35 | 1.42 | 1.31 | 1.35 | 0.00% | |
| 1.34 | 1.35 | 1.32 | 1.35 | +0.75% | |
| 1.33 | 1.35 | 1.32 | 1.34 | +0.75% | |
| 1.33 | 1.34 | 1.31 | 1.33 | 0.00% | |
| 1.33 | 1.36 | 1.31 | 1.33 | 0.00% | |
| 1.30 | 1.35 | 1.30 | 1.33 | +2.31% | |
| 1.31 | 1.35 | 1.24 | 1.30 | -2.26% | |
| 1.32 | 1.35 | 1.32 | 1.33 | -0.75% | |
| 1.35 | 1.37 | 1.30 | 1.34 | 0.00% | |
| 1.28 | 1.37 | 1.28 | 1.34 | +4.69% | |
| 1.22 | 1.33 | 1.21 | 1.28 | +3.23% | |
| 1.38 | 1.39 | 1.21 | 1.24 | -10.14% | |
| 1.40 | 1.42 | 1.38 | 1.38 | -2.13% | |
| 1.43 | 1.43 | 1.41 | 1.41 | -1.40% | |
| 1.40 | 1.45 | 1.40 | 1.43 | +1.42% | |
| 1.40 | 1.43 | 1.40 | 1.41 | +0.71% | |
| 1.45 | 1.45 | 1.40 | 1.40 | -4.11% | |
| 1.52 | 1.54 | 1.44 | 1.46 | -2.67% | |
| 1.46 | 1.53 | 1.45 | 1.50 | +2.74% | |
| 1.43 | 1.49 | 1.42 | 1.46 | +3.55% | |
| 1.42 | 1.43 | 1.41 | 1.41 | +1.44% | |
| 1.41 | 1.43 | 1.34 | 1.39 | -1.42% | |
| 1.37 | 1.48 | 1.37 | 1.41 | +2.17% | |
| 1.34 | 1.45 | 1.32 | 1.38 | +4.55% | |
| 1.39 | 1.39 | 1.30 | 1.32 | -4.35% | |
| 1.40 | 1.44 | 1.38 | 1.38 | 0.00% | |
| 1.43 | 1.45 | 1.35 | 1.38 | -3.50% | |
| 1.45 | 1.47 | 1.43 | 1.43 | 0.00% | |
| 1.49 | 1.51 | 1.40 | 1.43 | -3.38% | |
| 1.50 | 1.52 | 1.46 | 1.48 | +1.37% | |
| 1.48 | 1.51 | 1.43 | 1.46 | +2.10% | |
| 1.45 | 1.50 | 1.43 | 1.43 | -0.69% | |
| 1.41 | 1.50 | 1.40 | 1.44 | +1.41% | |
| 1.50 | 1.53 | 1.36 | 1.42 | -5.33% | |
| 1.49 | 1.53 | 1.49 | 1.50 | +0.67% | |
| 1.50 | 1.55 | 1.48 | 1.49 | 0.00% | |
| 1.50 | 1.50 | 1.43 | 1.49 | +0.68% | |
| 1.58 | 1.58 | 1.42 | 1.48 | -3.27% | |
| 1.59 | 1.59 | 1.46 | 1.53 | -1.92% | |
| 1.53 | 1.64 | 1.45 | 1.56 | +2.63% | |
| 1.50 | 1.58 | 1.46 | 1.52 | +2.01% | |
| 1.57 | 1.65 | 1.42 | 1.49 | -4.49% | |
| 1.50 | 1.60 | 1.46 | 1.56 | +5.41% | |
| 1.44 | 1.50 | 1.41 | 1.48 | +4.96% | |
| 1.35 | 1.45 | 1.35 | 1.41 | +4.44% | |
| 1.32 | 1.39 | 1.31 | 1.35 | +2.27% | |
| 1.40 | 1.45 | 1.31 | 1.32 | -4.35% | |
| 1.52 | 1.52 | 1.22 | 1.38 | -6.76% | |
| 1.23 | 1.54 | 1.23 | 1.48 | +28.70% | |
| 1.14 | 1.22 | 1.14 | 1.15 | -3.36% | |
| 1.20 | 1.23 | 1.18 | 1.19 | 0.00% | |
| 1.20 | 1.20 | 1.19 | 1.19 | +0.85% | |
| 1.20 | 1.22 | 1.17 | 1.18 | -3.28% | |
| 1.18 | 1.23 | 1.18 | 1.22 | +4.27% | |
| 1.13 | 1.19 | 1.13 | 1.17 | +2.63% | |
| 1.15 | 1.17 | 1.12 | 1.14 | -0.87% | |
| 1.17 | 1.17 | 1.15 | 1.15 | -1.71% | |
| 1.23 | 1.23 | 1.10 | 1.17 | -4.88% | |
| 1.17 | 1.24 | 1.14 | 1.23 | +7.89% | |
| 1.10 | 1.18 | 1.09 | 1.14 | +3.64% | |
| 1.05 | 1.11 | 1.04 | 1.10 | +6.80% | |
| 1.00 | 1.07 | 1.00 | 1.03 | +3.00% | |
| 0.97 | 1.03 | 0.97 | 1.00 | +3.09% | |
| 0.99 | 1.02 | 0.95 | 0.97 | -2.02% | |
| 0.95 | 1.07 | 0.95 | 0.99 | -1.98% | |
| 0.99 | 1.01 | 0.99 | 1.01 | +2.02% | |
| 0.94 | 1.00 | 0.94 | 0.99 | +7.61% | |
| 0.97 | 0.97 | 0.92 | 0.92 | -5.15% | |
| 0.94 | 0.98 | 0.94 | 0.97 | +3.19% | |
| 0.94 | 0.97 | 0.93 | 0.94 | +2.17% | |
| 0.94 | 0.95 | 0.91 | 0.92 | 0.00% | |
| 0.94 | 0.95 | 0.92 | 0.92 | -2.13% | |
| 0.94 | 0.96 | 0.93 | 0.94 | +1.08% | |
| 0.91 | 0.95 | 0.91 | 0.93 | -1.06% | |
| 0.93 | 0.94 | 0.93 | 0.94 | +2.17% | |
| 0.96 | 0.96 | 0.90 | 0.92 | -1.08% | |
| 0.96 | 0.96 | 0.93 | 0.93 | -3.12% | |
| 0.96 | 0.97 | 0.96 | 0.96 | +1.05% | |
| 0.94 | 0.97 | 0.93 | 0.95 | +3.26% | |
| 0.91 | 0.94 | 0.91 | 0.92 | 0.00% | |
| 0.93 | 0.97 | 0.90 | 0.92 | -1.08% | |
| 0.92 | 0.96 | 0.90 | 0.93 | -1.06% | |
| 0.95 | 0.99 | 0.94 | 0.94 | -1.05% | |
| 0.94 | 0.99 | 0.93 | 0.95 | +2.15% | |
| 0.91 | 0.97 | 0.91 | 0.93 | -1.06% | |
| 0.96 | 0.99 | 0.92 | 0.94 | -4.08% | |
| 0.88 | 1.00 | 0.87 | 0.98 | +10.11% | |
| 0.95 | 0.96 | 0.87 | 0.89 | -6.32% | |
| 1.04 | 1.04 | 0.92 | 0.95 | -20.17% | |
| 1.09 | 1.19 | 1.07 | 1.19 | +8.18% | |
| 1.09 | 1.10 | 1.06 | 1.10 | +3.77% | |
| 1.05 | 1.06 | 1.04 | 1.06 | +0.95% | |
| 1.05 | 1.10 | 1.04 | 1.05 | 0.00% | |
| 1.06 | 1.06 | 1.05 | 1.05 | +0.96% | |
| 1.06 | 1.06 | 1.04 | 1.04 | -2.80% | |
| 1.07 | 1.09 | 1.04 | 1.07 | +1.90% | |
| 1.07 | 1.09 | 1.04 | 1.05 | -0.94% | |
| 1.03 | 1.07 | 1.03 | 1.06 | +2.91% | |
| 1.02 | 1.05 | 1.02 | 1.03 | +1.98% | |
| 1.05 | 1.07 | 1.00 | 1.01 | -4.72% | |
| 1.09 | 1.10 | 1.05 | 1.06 | -3.64% | |
| 1.07 | 1.10 | 1.07 | 1.10 | +0.92% | |
| 1.07 | 1.10 | 1.05 | 1.09 | +2.83% | |
| 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | |
| 1.07 | 1.09 | 1.06 | 1.08 | +1.89% | |
| 1.04 | 1.07 | 1.04 | 1.06 | +1.92% | |
| 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | |
| 1.06 | 1.13 | 1.03 | 1.05 | -0.94% | |
| 1.09 | 1.09 | 1.05 | 1.06 | 0.00% | |
| 1.04 | 1.09 | 1.04 | 1.06 | +0.95% | |
| 1.09 | 1.12 | 1.03 | 1.05 | +0.96% | |
| 1.12 | 1.14 | 1.02 | 1.04 | -7.14% | |
| 1.09 | 1.15 | 1.09 | 1.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IRIX chart for longer ranges.