Iridium Communications Inc. IRDM
NASDAQ · United States · Communications
$48.22+0.32 (+0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.16 | +0.54% | $47.95 | $48.40 | $47.66 | 64.95K |
| 2026-09-30 | $47.90 | -0.08% | $48.01 | $48.75 | $47.88 | 830.50K |
| 2026-09-29 | $47.94 | -0.81% | $48.57 | $48.69 | $47.84 | 840.90K |
| 2026-09-28 | $48.33 | -0.86% | $48.00 | $48.79 | $48.00 | 1.75M |
| 2026-09-25 | $48.75 | -0.29% | $49.18 | $49.35 | $48.48 | 1.08M |
| 2026-09-24 | $48.89 | +1.22% | $48.00 | $49.19 | $48.00 | 590.90K |
| 2026-09-23 | $48.30 | -0.72% | $48.60 | $48.93 | $48.21 | 464.00K |
| 2026-09-22 | $48.65 | +0.91% | $48.50 | $48.94 | $48.20 | 996.00K |
| 2026-09-21 | $48.21 | +3.08% | $46.80 | $48.25 | $46.80 | 1.42M |
| 2026-09-18 | $46.77 | -1.50% | $47.50 | $47.50 | $46.56 | 4.97M |
| 2026-09-17 | $47.48 | +0.42% | $47.31 | $48.03 | $47.10 | 1.38M |
| 2026-09-16 | $47.28 | +0.40% | $47.52 | $47.52 | $46.76 | 913.80K |
| 2026-09-15 | $47.09 | +1.97% | $45.88 | $47.22 | $45.88 | 971.00K |
| 2026-09-14 | $46.18 | -2.37% | $46.33 | $46.94 | $45.96 | 1.50M |
| 2026-09-11 | $47.30 | +0.57% | $47.04 | $47.59 | $47.04 | 621.70K |
| 2026-09-10 | $47.03 | -0.06% | $46.64 | $47.81 | $46.20 | 667.50K |
| 2026-09-09 | $47.06 | -1.55% | $48.00 | $48.23 | $46.99 | 542.00K |
| 2026-09-08 | $47.80 | +1.25% | $47.24 | $47.87 | $47.15 | 640.10K |
| 2026-09-04 | $47.21 | +0.55% | $47.13 | $47.66 | $47.06 | 520.50K |
| 2026-09-03 | $46.95 | -0.04% | $47.17 | $47.57 | $46.78 | 736.90K |
| 2026-09-02 | $46.97 | +0.54% | $47.00 | $47.13 | $46.54 | 519.90K |
| 2026-09-01 | $46.72 | -0.55% | $46.41 | $46.91 | $46.14 | 535.30K |
| 2026-08-31 | $46.98 | +0.82% | $46.64 | $46.98 | $46.38 | 928.50K |
| 2026-08-28 | $46.60 | -2.18% | $47.61 | $47.61 | $46.50 | 1.51M |
| 2026-08-27 | $47.64 | +0.93% | $47.46 | $47.70 | $47.01 | 503.10K |
| 2026-08-26 | $47.20 | +0.21% | $46.96 | $47.50 | $46.68 | 705.30K |
| 2026-08-25 | $47.10 | -0.42% | $47.38 | $47.65 | $46.90 | 692.30K |
| 2026-08-24 | $47.30 | -3.43% | $48.43 | $48.48 | $47.24 | 646.40K |
| 2026-08-21 | $48.98 | +1.09% | $49.00 | $49.11 | $48.05 | 1.24M |
| 2026-08-20 | $48.45 | -0.53% | $47.90 | $48.70 | $47.90 | 1.03M |
| 2026-08-19 | $48.71 | -0.65% | $48.35 | $48.90 | $47.90 | 819.20K |
| 2026-08-18 | $49.03 | -2.04% | $49.02 | $49.89 | $48.75 | 1.00M |
| 2026-08-17 | $50.05 | -0.30% | $49.84 | $50.97 | $49.84 | 1.28M |
| 2026-08-14 | $50.20 | +0.84% | $50.00 | $50.27 | $49.41 | 608.80K |
| 2026-08-13 | $49.78 | +0.26% | $48.92 | $50.64 | $48.77 | 1.41M |
| 2026-08-12 | $49.65 | +0.55% | $50.18 | $50.26 | $49.28 | 1.02M |
| 2026-08-11 | $49.38 | +0.12% | $48.97 | $49.57 | $48.62 | 1.10M |
| 2026-08-10 | $49.32 | -1.22% | $50.09 | $50.65 | $49.01 | 1.09M |
| 2026-08-07 | $49.93 | +3.35% | $48.46 | $50.29 | $48.46 | 830.50K |
| 2026-08-06 | $48.31 | -0.12% | $48.47 | $49.91 | $48.00 | 776.10K |
| 2026-08-05 | $48.37 | -2.50% | $49.05 | $49.82 | $48.35 | 963.30K |
| 2026-08-04 | $49.61 | +2.67% | $49.00 | $50.07 | $48.68 | 1.21M |
| 2026-08-03 | $48.32 | +2.07% | $48.01 | $48.72 | $46.67 | 1.30M |
| 2026-07-31 | $47.34 | -0.63% | $47.97 | $48.18 | $46.14 | 1.31M |
| 2026-07-30 | $47.64 | +7.39% | $44.55 | $47.76 | $44.55 | 1.55M |
| 2026-07-29 | $44.36 | -2.38% | $45.27 | $45.71 | $44.29 | 1.21M |
| 2026-07-28 | $45.44 | -1.13% | $45.71 | $45.79 | $44.21 | 2.47M |
| 2026-07-27 | $45.96 | +0.39% | $46.02 | $46.60 | $45.33 | 1.41M |
| 2026-07-24 | $45.78 | -3.90% | $47.15 | $47.56 | $45.52 | 1.15M |
| 2026-07-23 | $47.64 | +1.66% | $46.74 | $47.76 | $46.20 | 1.64M |
| 2026-07-22 | $46.86 | -0.80% | $47.09 | $48.43 | $46.77 | 2.01M |
| 2026-07-21 | $47.24 | +1.79% | $46.49 | $47.47 | $46.49 | 1.36M |
| 2026-07-20 | $46.41 | -0.58% | $46.57 | $47.27 | $46.04 | 1.62M |
| 2026-07-17 | $46.68 | +0.15% | $46.25 | $47.57 | $45.78 | 1.48M |
| 2026-07-16 | $46.61 | -4.23% | $47.81 | $48.20 | $46.36 | 1.84M |
| 2026-07-15 | $48.67 | -0.39% | $49.31 | $49.39 | $48.00 | 1.56M |
| 2026-07-14 | $48.86 | +0.56% | $48.93 | $49.88 | $48.71 | 1.12M |
| 2026-07-13 | $48.59 | -2.94% | $50.45 | $50.69 | $48.38 | 1.72M |
| 2026-07-10 | $50.06 | -1.09% | $50.22 | $50.39 | $49.35 | 2.05M |
| 2026-07-09 | $50.61 | +0.26% | $50.91 | $51.39 | $50.36 | 1.81M |
| 2026-07-08 | $50.48 | -1.19% | $51.00 | $51.70 | $49.88 | 2.47M |
| 2026-07-07 | $51.09 | -2.85% | $52.26 | $52.35 | $50.99 | 3.18M |
| 2026-07-06 | $52.59 | -2.16% | $53.96 | $54.17 | $52.21 | 2.02M |
| 2026-07-02 | $53.75 | -3.54% | $55.81 | $57.18 | $53.38 | 3.29M |
| 2026-07-01 | $55.72 | +1.59% | $53.98 | $56.61 | $53.86 | 3.36M |
| 2026-06-30 | $54.85 | +0.48% | $54.03 | $55.41 | $53.25 | 6.21M |
| 2026-06-29 | $54.59 | +25.44% | $51.76 | $55.17 | $51.30 | 13.02M |
| 2026-06-26 | $43.52 | +4.02% | $41.52 | $44.12 | $41.39 | 3.82M |
| 2026-06-25 | $41.84 | -1.04% | $42.91 | $43.41 | $40.60 | 1.86M |
| 2026-06-24 | $42.28 | -4.26% | $44.50 | $44.82 | $41.67 | 1.99M |
| 2026-06-23 | $44.16 | +1.99% | $42.28 | $44.92 | $42.28 | 2.82M |
| 2026-06-22 | $43.30 | -2.85% | $43.87 | $44.17 | $41.41 | 2.15M |
| 2026-06-18 | $44.57 | -1.07% | $45.41 | $45.99 | $43.52 | 4.91M |
| 2026-06-17 | $45.05 | +3.68% | $43.51 | $46.51 | $42.57 | 2.58M |
| 2026-06-16 | $43.45 | -4.27% | $45.39 | $45.50 | $42.17 | 3.27M |
| 2026-06-15 | $45.39 | -4.08% | $47.90 | $48.24 | $44.67 | 3.13M |
| 2026-06-12 | $47.32 | -5.19% | $49.61 | $50.26 | $46.00 | 3.67M |
| 2026-06-11 | $49.91 | +9.43% | $46.53 | $50.19 | $46.53 | 3.45M |
| 2026-06-10 | $45.61 | +1.13% | $44.70 | $47.06 | $44.24 | 3.06M |
| 2026-06-09 | $45.10 | -5.01% | $49.10 | $49.10 | $43.54 | 2.72M |
| 2026-06-08 | $47.48 | +0.25% | $49.31 | $49.63 | $47.28 | 1.93M |
| 2026-06-05 | $47.36 | -9.05% | $50.65 | $50.96 | $45.95 | 2.75M |
| 2026-06-04 | $52.07 | +6.33% | $48.12 | $53.32 | $47.27 | 2.94M |
| 2026-06-03 | $48.97 | -1.27% | $50.50 | $53.83 | $48.94 | 2.59M |
| 2026-06-02 | $49.60 | +3.74% | $48.51 | $50.40 | $48.00 | 2.24M |
| 2026-06-01 | $47.81 | -7.67% | $51.58 | $51.80 | $47.68 | 2.61M |
| 2026-05-29 | $51.78 | +1.01% | $50.05 | $51.91 | $47.81 | 2.73M |
| 2026-05-28 | $51.26 | -0.25% | $51.39 | $52.25 | $50.45 | 1.87M |
| 2026-05-27 | $51.39 | +2.45% | $50.88 | $52.24 | $49.48 | 2.37M |
| 2026-05-26 | $50.16 | +2.70% | $51.64 | $51.64 | $49.06 | 3.21M |