iRadimed Stock Price History
NASDAQ: IRMDHealth CareMedical/Dental InstrumentsUSD
87.45+1.57 (+1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IRMD price history at a glance
The price history for iRadimed (IRMD) on this page begins on July 14, 2014, when the stock closed at $8.80; it most recently closed at $87.45 on October 5, 2026. The highest price in this record is $107.90, reached on February 9, 2026; the latest close is 19.0% below that peak. Across the 11 complete calendar years in the table, IRMD finished higher in 8 and lower in 3. Its best year was 2015 (+119.8%) and its worst was 2016 (-60.4%).
Over roughly 12 years the share price changed +893.8%, a 20.7% compound annual price return (excluding dividends). In the last 12 months alone, IRMD has gained 16.0%. 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 2014
- $107.90
- Date of high
- Feb 9, 2026
- Low since 2014
- $6.26
- Date of low
- Sep 1, 2014
- 52-week high
- $107.90
- 52-week low
- $71.34
- IPO year
- 2014
- Last close
- $87.45
IRMD returns
1 week
+2.40%
1 month
+4.66%
3 months
-10.03%
6 months
-6.37%
Year to date
-10.10%
1 year
+15.95%
3 years
+129.11%
5 years
+138.48%
IRMD price return, excluding dividends.
IRMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 87.45 | -8.43% |
| 2025 | 95.50 | +72.01% |
| 2024 | 55.52 | +16.96% |
| 2023 | 47.47 | +67.80% |
| 2022 | 28.29 | -38.78% |
| 2021 | 46.21 | +102.68% |
| 2020 | 22.80 | -6.98% |
| 2019 | 24.51 | +0.82% |
| 2018 | 24.31 | +60.46% |
| 2017 | 15.15 | +36.49% |
| 2016 | 11.10 | -60.40% |
| 2015 | 28.03 | +119.84% |
| 2014* | 12.75 | +44.89% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
IRMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.56 | 87.47 | 85.56 | 87.45 | +1.83% | |
| 85.59 | 86.52 | 84.63 | 85.88 | +0.48% | |
| 84.55 | 86.77 | 84.26 | 85.47 | +0.77% | |
| 87.08 | 87.08 | 84.34 | 84.82 | -1.91% | |
| 85.28 | 86.61 | 85.00 | 86.47 | +1.25% | |
| 86.14 | 86.27 | 84.53 | 85.40 | +0.12% | |
| 86.20 | 87.42 | 84.74 | 85.30 | -1.07% | |
| 87.06 | 87.41 | 85.83 | 86.22 | -0.28% | |
| 86.60 | 87.11 | 85.40 | 86.46 | -0.23% | |
| 85.76 | 87.73 | 85.12 | 86.66 | +1.05% | |
| 85.20 | 86.24 | 84.77 | 85.76 | +0.66% | |
| 86.18 | 87.20 | 84.57 | 85.20 | -1.33% | |
| 86.60 | 87.91 | 85.69 | 86.35 | -0.18% | |
| 81.98 | 86.69 | 81.98 | 86.51 | +4.91% | |
| 82.29 | 82.81 | 81.51 | 82.46 | +0.41% | |
| 82.51 | 83.02 | 81.94 | 82.12 | -0.75% | |
| 83.11 | 84.36 | 82.45 | 82.74 | +0.19% | |
| 82.27 | 83.88 | 82.01 | 82.58 | +0.21% | |
| 82.23 | 83.23 | 81.50 | 82.41 | -0.15% | |
| 82.93 | 84.06 | 82.17 | 82.53 | +0.38% | |
| 82.99 | 83.89 | 81.62 | 82.22 | +0.43% | |
| 83.08 | 83.20 | 81.41 | 81.87 | -2.02% | |
| 83.62 | 85.11 | 83.16 | 83.56 | -1.00% | |
| 83.31 | 86.77 | 83.20 | 84.40 | +1.14% | |
| 85.96 | 86.59 | 83.28 | 83.45 | -3.63% | |
| 87.15 | 87.28 | 85.89 | 86.59 | +0.49% | |
| 86.89 | 88.26 | 85.90 | 86.17 | -0.24% | |
| 86.26 | 87.67 | 86.06 | 86.38 | 0.00% | |
| 86.57 | 86.86 | 85.25 | 86.38 | -0.79% | |
| 87.16 | 88.40 | 86.43 | 87.07 | +0.08% | |
| 87.00 | 88.39 | 86.39 | 87.00 | -0.54% | |
| 88.20 | 88.88 | 87.13 | 87.47 | -0.46% | |
| 87.29 | 89.13 | 85.74 | 87.87 | +0.79% | |
| 88.14 | 88.44 | 86.73 | 87.18 | -0.76% | |
| 86.83 | 87.95 | 86.34 | 87.85 | +1.35% | |
| 86.93 | 88.52 | 86.60 | 86.68 | -0.82% | |
| 87.88 | 89.03 | 87.14 | 87.40 | -0.17% | |
| 88.76 | 88.83 | 86.87 | 87.55 | -0.53% | |
| 86.46 | 88.18 | 85.57 | 88.02 | +1.23% | |
| 86.73 | 87.21 | 85.00 | 86.95 | -0.24% | |
| 88.43 | 88.43 | 86.74 | 87.16 | -0.27% | |
| 89.38 | 91.20 | 87.25 | 87.40 | -1.73% | |
| 90.76 | 92.70 | 88.75 | 88.94 | -1.47% | |
| 91.92 | 93.29 | 89.81 | 90.27 | -2.41% | |
| 91.40 | 93.04 | 91.40 | 92.50 | +1.41% | |
| 92.67 | 93.17 | 90.14 | 91.21 | -0.71% | |
| 92.90 | 93.59 | 91.27 | 91.86 | -1.36% | |
| 91.42 | 94.73 | 91.42 | 93.13 | +1.71% | |
| 92.95 | 94.77 | 89.70 | 91.56 | +0.77% | |
| 97.74 | 97.74 | 89.51 | 90.86 | -4.57% | |
| 94.25 | 95.65 | 93.98 | 95.21 | +1.01% | |
| 94.85 | 96.10 | 93.87 | 94.26 | -0.60% | |
| 96.08 | 96.77 | 93.55 | 94.83 | -0.26% | |
| 95.56 | 97.58 | 94.51 | 95.08 | +0.62% | |
| 94.69 | 96.02 | 94.22 | 94.49 | +0.67% | |
| 93.01 | 94.26 | 92.77 | 93.86 | -0.23% | |
| 94.75 | 96.68 | 93.50 | 94.08 | -0.94% | |
| 96.59 | 97.10 | 94.62 | 94.97 | -2.12% | |
| 97.29 | 98.46 | 96.14 | 97.03 | 0.00% | |
| 96.31 | 97.94 | 96.25 | 97.03 | -0.76% | |
| 93.97 | 98.61 | 93.97 | 97.77 | +4.43% | |
| 91.20 | 94.74 | 90.83 | 93.62 | +2.13% | |
| 97.25 | 97.46 | 91.57 | 91.67 | -6.16% | |
| 97.40 | 98.23 | 96.39 | 97.69 | +0.50% | |
| 98.23 | 98.64 | 97.11 | 97.20 | -0.86% | |
| 96.37 | 98.40 | 95.58 | 98.04 | +1.80% | |
| 99.20 | 101.07 | 95.12 | 96.31 | -3.92% | |
| 102.18 | 102.99 | 98.83 | 100.24 | -2.01% | |
| 101.00 | 102.56 | 96.96 | 102.30 | +1.32% | |
| 98.40 | 101.13 | 96.80 | 100.97 | +2.99% | |
| 96.10 | 99.10 | 94.80 | 98.04 | +2.60% | |
| 93.93 | 95.59 | 92.69 | 95.56 | +1.58% | |
| 94.43 | 95.57 | 92.68 | 94.07 | +0.12% | |
| 94.19 | 95.75 | 92.04 | 93.96 | +0.10% | |
| 94.99 | 96.00 | 93.45 | 93.87 | -0.83% | |
| 92.41 | 96.01 | 92.15 | 94.66 | +2.49% | |
| 91.18 | 93.43 | 91.18 | 92.36 | +0.73% | |
| 92.00 | 92.80 | 90.18 | 91.69 | -0.55% | |
| 91.68 | 93.36 | 91.68 | 92.20 | +1.22% | |
| 91.57 | 93.69 | 89.69 | 91.09 | -0.82% | |
| 91.27 | 97.73 | 90.03 | 91.84 | +1.16% | |
| 93.87 | 95.50 | 90.25 | 90.79 | -3.00% | |
| 96.46 | 97.36 | 92.94 | 93.60 | -2.76% | |
| 96.00 | 97.98 | 94.72 | 96.26 | +0.27% | |
| 96.42 | 98.41 | 95.86 | 96.00 | -0.44% | |
| 94.98 | 96.74 | 94.85 | 96.42 | +2.15% | |
| 93.79 | 95.44 | 93.11 | 94.39 | +1.42% | |
| 92.95 | 95.16 | 92.71 | 93.07 | -0.53% | |
| 92.26 | 95.53 | 92.15 | 93.57 | +2.69% | |
| 89.64 | 91.12 | 87.91 | 91.12 | +1.40% | |
| 92.00 | 93.41 | 89.43 | 89.86 | -2.38% | |
| 91.05 | 92.41 | 88.33 | 92.05 | +1.53% | |
| 92.12 | 94.46 | 90.54 | 90.66 | -1.66% | |
| 91.82 | 92.68 | 89.17 | 92.19 | +0.38% | |
| 92.94 | 94.62 | 91.19 | 91.84 | -1.18% | |
| 92.37 | 93.41 | 90.97 | 92.94 | +0.91% | |
| 93.01 | 95.47 | 91.37 | 92.10 | -1.15% | |
| 89.30 | 93.58 | 87.87 | 93.17 | +3.06% | |
| 87.42 | 90.55 | 87.39 | 90.40 | +3.48% | |
| 87.79 | 88.83 | 86.33 | 87.36 | -1.29% | |
| 86.06 | 88.77 | 85.40 | 88.50 | +2.38% | |
| 85.98 | 88.26 | 85.67 | 86.44 | -0.52% | |
| 85.57 | 87.33 | 85.40 | 86.89 | +1.90% | |
| 84.18 | 85.87 | 83.85 | 85.27 | +0.61% | |
| 84.75 | 84.95 | 83.10 | 84.75 | +0.51% | |
| 86.41 | 86.41 | 83.31 | 84.32 | -2.28% | |
| 87.39 | 87.39 | 85.65 | 86.29 | -0.52% | |
| 86.90 | 88.72 | 86.37 | 86.74 | +0.58% | |
| 86.12 | 86.59 | 85.07 | 86.24 | +0.44% | |
| 85.50 | 87.69 | 83.45 | 85.86 | +1.11% | |
| 86.12 | 87.28 | 84.37 | 84.92 | -2.56% | |
| 81.16 | 87.78 | 76.95 | 87.15 | +4.45% | |
| 83.66 | 84.41 | 81.68 | 83.44 | -0.32% | |
| 83.58 | 84.91 | 82.53 | 83.71 | -0.92% | |
| 89.17 | 90.25 | 83.42 | 84.49 | -5.15% | |
| 88.57 | 92.09 | 88.32 | 89.08 | +0.45% | |
| 88.05 | 89.98 | 86.28 | 88.68 | -0.14% | |
| 89.74 | 91.48 | 88.60 | 88.80 | -1.49% | |
| 89.56 | 92.40 | 89.56 | 90.14 | +1.08% | |
| 92.70 | 93.11 | 89.18 | 89.18 | -4.04% | |
| 93.09 | 94.44 | 92.68 | 92.93 | -0.83% | |
| 93.84 | 94.51 | 92.87 | 93.71 | +1.99% | |
| 92.86 | 93.36 | 90.85 | 91.88 | -1.26% | |
| 93.38 | 94.92 | 92.22 | 93.05 | -0.55% | |
| 93.39 | 94.75 | 93.04 | 93.56 | +0.02% | |
| 92.49 | 94.11 | 91.04 | 93.54 | +0.15% | |
| 95.32 | 98.18 | 92.73 | 93.40 | -2.26% | |
| 96.73 | 97.14 | 95.02 | 95.56 | -1.82% | |
| 95.79 | 97.52 | 95.32 | 97.33 | +4.11% | |
| 95.66 | 96.00 | 92.94 | 93.49 | -2.27% | |
| 96.61 | 97.19 | 94.54 | 95.66 | -0.59% | |
| 95.30 | 96.53 | 93.37 | 96.23 | -0.32% | |
| 97.13 | 98.30 | 95.95 | 96.54 | +0.29% | |
| 96.20 | 97.40 | 94.55 | 96.26 | +1.38% | |
| 98.29 | 98.29 | 94.16 | 94.95 | -2.48% | |
| 98.26 | 98.61 | 95.26 | 97.36 | -1.40% | |
| 101.44 | 102.78 | 98.74 | 98.74 | -2.99% | |
| 101.92 | 103.27 | 101.10 | 101.78 | +0.80% | |
| 99.20 | 100.97 | 98.44 | 100.97 | +1.78% | |
| 101.54 | 102.27 | 98.92 | 99.20 | -0.30% | |
| 100.12 | 100.38 | 97.41 | 99.50 | -0.35% | |
| 99.42 | 101.22 | 99.13 | 99.85 | +0.18% | |
| 102.37 | 103.65 | 99.64 | 99.67 | -3.04% | |
| 101.69 | 102.91 | 101.69 | 102.80 | +1.09% | |
| 100.42 | 102.58 | 100.42 | 101.69 | +2.01% | |
| 99.27 | 101.20 | 98.26 | 99.69 | +0.32% | |
| 98.64 | 100.08 | 97.19 | 99.37 | -1.43% | |
| 98.11 | 100.81 | 97.70 | 100.81 | +1.88% | |
| 99.69 | 100.52 | 98.54 | 98.95 | -1.23% | |
| 97.83 | 100.38 | 95.87 | 100.18 | +1.48% | |
| 99.70 | 100.19 | 97.79 | 98.72 | -1.38% | |
| 103.90 | 104.35 | 99.26 | 100.10 | -4.77% | |
| 105.34 | 107.00 | 103.53 | 105.11 | +0.79% | |
| 101.86 | 105.01 | 99.26 | 104.29 | +0.53% | |
| 101.94 | 105.49 | 101.69 | 103.74 | +0.20% | |
| 101.78 | 103.63 | 101.49 | 103.53 | +1.08% | |
| 100.56 | 103.15 | 100.06 | 102.42 | +1.91% | |
| 99.53 | 100.68 | 97.67 | 100.50 | +1.42% | |
| 101.22 | 101.22 | 98.79 | 99.09 | -1.92% | |
| 102.87 | 102.87 | 99.97 | 101.03 | -2.44% | |
| 101.27 | 104.06 | 100.97 | 103.56 | +2.68% | |
| 101.12 | 102.25 | 100.03 | 100.86 | -0.57% | |
| 100.50 | 102.47 | 99.82 | 101.44 | +0.81% | |
| 100.27 | 104.17 | 100.03 | 100.63 | +0.82% | |
| 99.36 | 102.34 | 99.36 | 99.81 | -0.03% | |
| 103.64 | 105.10 | 98.90 | 99.84 | -3.14% | |
| 106.47 | 107.55 | 102.48 | 103.08 | -1.97% | |
| 99.32 | 107.90 | 99.32 | 105.15 | +9.57% | |
| 96.71 | 97.32 | 95.75 | 95.97 | 0.00% | |
| 95.85 | 96.74 | 94.85 | 95.97 | +1.51% | |
| 93.84 | 95.43 | 93.81 | 94.54 | +0.74% | |
| 97.92 | 99.46 | 93.33 | 93.85 | -4.22% | |
| 99.19 | 100.00 | 96.27 | 97.98 | -1.03% | |
| 97.88 | 100.44 | 97.50 | 99.00 | +1.14% | |
| 98.16 | 99.36 | 97.49 | 97.88 | -1.31% | |
| 97.95 | 99.18 | 96.73 | 99.18 | +1.29% | |
| 99.42 | 99.45 | 96.48 | 97.92 | -1.92% | |
| 100.10 | 101.32 | 96.46 | 99.84 | -0.26% | |
| 101.13 | 102.59 | 100.07 | 100.10 | -0.75% | |
| 104.01 | 104.01 | 99.57 | 100.86 | -2.92% | |
| 102.77 | 104.93 | 102.77 | 103.89 | +0.65% | |
| 103.75 | 104.04 | 102.35 | 103.22 | +0.23% | |
| 100.75 | 103.18 | 100.27 | 102.98 | +0.96% | |
| 102.67 | 103.06 | 101.85 | 102.00 | -0.56% | |
| 102.05 | 103.05 | 100.56 | 102.57 | +1.02% | |
| 98.61 | 102.28 | 97.64 | 101.53 | +2.30% | |
| 97.60 | 99.54 | 97.38 | 99.25 | +1.38% | |
| 98.95 | 99.75 | 96.67 | 97.90 | -1.06% | |
| 99.93 | 100.39 | 98.78 | 98.95 | -1.05% | |
| 98.16 | 100.22 | 98.11 | 100.00 | +1.69% | |
| 97.72 | 99.19 | 97.39 | 98.34 | +0.28% | |
| 98.18 | 99.75 | 97.49 | 98.07 | -0.23% | |
| 94.97 | 100.01 | 94.54 | 98.30 | +2.93% | |
| 97.27 | 97.43 | 95.33 | 95.50 | -1.83% | |
| 97.44 | 97.97 | 96.91 | 97.28 | -0.50% | |
| 97.52 | 98.10 | 97.14 | 97.77 | +0.03% | |
| 97.58 | 98.53 | 97.14 | 97.74 | +0.30% | |
| 97.06 | 98.30 | 96.97 | 97.45 | +0.40% | |
| 97.00 | 97.89 | 96.81 | 97.06 | +0.48% | |
| 96.54 | 96.92 | 95.79 | 96.60 | -0.55% | |
| 97.35 | 98.24 | 90.92 | 97.13 | -0.06% | |
| 96.09 | 97.56 | 94.80 | 97.19 | +0.88% | |
| 94.24 | 96.47 | 94.24 | 96.34 | +2.47% | |
| 96.56 | 97.39 | 93.06 | 94.02 | -2.94% | |
| 97.19 | 98.37 | 96.63 | 96.87 | -0.15% | |
| 96.84 | 97.56 | 96.20 | 97.02 | +0.82% | |
| 97.38 | 97.38 | 95.49 | 96.23 | -1.18% | |
| 97.61 | 98.44 | 94.94 | 97.38 | +0.19% | |
| 96.69 | 97.70 | 96.20 | 97.20 | +0.45% | |
| 95.50 | 96.95 | 95.50 | 96.76 | +1.34% | |
| 95.66 | 98.24 | 94.73 | 95.48 | +0.96% | |
| 94.11 | 94.90 | 92.96 | 94.57 | +0.69% | |
| 93.18 | 94.33 | 91.26 | 93.92 | +0.79% | |
| 92.47 | 94.74 | 92.09 | 93.18 | +1.22% | |
| 92.96 | 93.45 | 91.46 | 92.06 | -0.27% | |
| 93.00 | 93.25 | 92.18 | 92.31 | -0.98% | |
| 93.00 | 93.43 | 92.06 | 93.22 | +0.42% | |
| 92.22 | 93.05 | 91.50 | 92.83 | +0.65% | |
| 91.01 | 92.50 | 89.83 | 92.23 | +2.13% | |
| 89.71 | 91.06 | 88.75 | 90.31 | +0.88% | |
| 87.50 | 89.81 | 87.50 | 89.52 | +2.30% | |
| 87.80 | 88.78 | 86.28 | 87.51 | +1.06% | |
| 86.00 | 86.96 | 84.97 | 86.59 | +0.48% | |
| 85.40 | 86.39 | 84.13 | 86.18 | +0.89% | |
| 83.75 | 85.85 | 83.25 | 85.42 | +1.27% | |
| 84.10 | 84.96 | 82.64 | 84.35 | -0.18% | |
| 85.55 | 86.91 | 84.05 | 84.50 | -2.23% | |
| 84.50 | 87.26 | 84.19 | 86.43 | +2.11% | |
| 85.99 | 85.99 | 84.06 | 84.64 | -1.66% | |
| 84.50 | 86.46 | 83.39 | 86.07 | +2.06% | |
| 84.77 | 84.77 | 82.85 | 84.33 | -0.34% | |
| 84.78 | 86.43 | 83.68 | 84.62 | -0.40% | |
| 86.73 | 86.73 | 82.83 | 84.96 | -2.05% | |
| 84.11 | 87.88 | 80.55 | 86.74 | +3.12% | |
| 82.25 | 85.00 | 77.73 | 84.11 | +9.50% | |
| 76.54 | 78.22 | 76.42 | 76.81 | +0.51% | |
| 78.29 | 78.55 | 75.75 | 76.42 | -2.41% | |
| 79.08 | 80.47 | 77.44 | 78.31 | -1.85% | |
| 77.80 | 80.65 | 76.65 | 79.79 | +2.65% | |
| 79.36 | 80.59 | 76.38 | 77.73 | -0.94% | |
| 78.80 | 79.14 | 77.67 | 78.47 | +0.67% | |
| 77.02 | 78.44 | 76.77 | 77.95 | +0.48% | |
| 75.88 | 78.06 | 75.58 | 77.58 | +2.77% | |
| 74.79 | 76.57 | 73.99 | 75.49 | +1.07% | |
| 73.69 | 74.80 | 73.25 | 74.69 | +1.72% | |
| 75.96 | 75.96 | 73.02 | 73.43 | -3.45% | |
| 73.69 | 76.59 | 73.10 | 76.05 | +3.96% | |
| 73.20 | 74.38 | 72.45 | 73.15 | -0.12% | |
| 72.30 | 73.98 | 71.34 | 73.24 | +1.15% | |
| 73.01 | 74.78 | 71.64 | 72.41 | +1.02% | |
| 75.33 | 75.41 | 71.44 | 71.68 | -4.96% | |
| 77.14 | 78.38 | 75.20 | 75.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IRMD chart for longer ranges.