IRDM
Iridium Communications Inc. NMS · IRDM
$46.68
+0.07
(+0.15%)
Pullback · -0.72σ
Price alert —
Loading…
Sign in to get a one-time email the moment IRDM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $46.25 | $47.57 | $45.78 | $46.68 | 1.5M |
| 2026-07-16 | $47.81 | $48.20 | $46.36 | $46.61 | 1.8M |
| 2026-07-15 | $49.31 | $49.39 | $48.00 | $48.67 | 1.6M |
| 2026-07-14 | $48.93 | $49.88 | $48.71 | $48.86 | 1.1M |
| 2026-07-13 | $50.45 | $50.69 | $48.38 | $48.59 | 1.7M |
| 2026-07-10 | $50.22 | $50.39 | $49.35 | $50.06 | 2.0M |
| 2026-07-09 | $50.91 | $51.39 | $50.36 | $50.61 | 1.8M |
| 2026-07-08 | $51.00 | $51.70 | $49.88 | $50.48 | 2.5M |
| 2026-07-07 | $52.26 | $52.35 | $50.99 | $51.09 | 3.2M |
| 2026-07-06 | $53.96 | $54.17 | $52.21 | $52.59 | 2.0M |
| 2026-07-02 | $55.81 | $57.18 | $53.38 | $53.75 | 3.3M |
| 2026-07-01 | $53.98 | $56.61 | $53.86 | $55.72 | 3.4M |
| 2026-06-30 | $54.03 | $55.41 | $53.25 | $54.85 | 6.2M |
| 2026-06-29 | $51.76 | $55.17 | $51.30 | $54.59 | 13.0M |
| 2026-06-26 | $41.52 | $44.12 | $41.39 | $43.52 | 3.8M |
| 2026-06-25 | $42.91 | $43.41 | $40.60 | $41.84 | 1.9M |
| 2026-06-24 | $44.50 | $44.82 | $41.67 | $42.28 | 2.0M |
| 2026-06-23 | $42.28 | $44.92 | $42.28 | $44.16 | 2.8M |
| 2026-06-22 | $43.87 | $44.17 | $41.41 | $43.30 | 2.1M |
| 2026-06-18 | $45.41 | $45.99 | $43.52 | $44.57 | 4.9M |
| 2026-06-17 | $43.51 | $46.51 | $42.57 | $45.05 | 2.6M |
| 2026-06-16 | $45.39 | $45.50 | $42.17 | $43.45 | 3.3M |
| 2026-06-15 | $47.90 | $48.24 | $44.67 | $45.39 | 3.1M |
| 2026-06-12 | $49.61 | $50.26 | $46.00 | $47.32 | 3.7M |
| 2026-06-11 | $46.53 | $50.19 | $46.53 | $49.91 | 3.4M |
| 2026-06-10 | $44.70 | $47.06 | $44.24 | $45.61 | 3.1M |
| 2026-06-09 | $49.10 | $49.10 | $43.54 | $45.10 | 2.7M |
| 2026-06-08 | $49.31 | $49.63 | $47.28 | $47.48 | 1.9M |
| 2026-06-05 | $50.65 | $50.96 | $45.95 | $47.36 | 2.7M |
| 2026-06-04 | $48.12 | $53.32 | $47.27 | $52.07 | 2.9M |
| 2026-06-03 | $50.50 | $53.83 | $48.94 | $48.97 | 2.6M |
| 2026-06-02 | $48.51 | $50.40 | $48.00 | $49.60 | 2.2M |
| 2026-06-01 | $51.58 | $51.80 | $47.68 | $47.81 | 2.6M |
| 2026-05-29 | $50.05 | $51.91 | $47.81 | $51.78 | 2.7M |
| 2026-05-28 | $51.39 | $52.25 | $50.45 | $51.26 | 1.9M |
| 2026-05-27 | $50.88 | $52.24 | $49.48 | $51.39 | 2.4M |
| 2026-05-26 | $51.64 | $51.64 | $49.06 | $50.16 | 3.2M |
| 2026-05-22 | $46.20 | $48.94 | $46.20 | $48.84 | 2.2M |
| 2026-05-21 | $45.38 | $47.26 | $44.51 | $45.70 | 2.0M |
| 2026-05-20 | $43.94 | $45.53 | $43.00 | $45.28 | 2.2M |
| 2026-05-19 | $43.27 | $43.99 | $40.95 | $43.57 | 1.7M |
| 2026-05-18 | $42.73 | $44.92 | $41.09 | $43.40 | 2.6M |
| 2026-05-15 | $42.01 | $42.88 | $41.25 | $41.62 | 2.0M |
| 2026-05-14 | $43.04 | $44.61 | $41.74 | $43.43 | 2.5M |
| 2026-05-13 | $42.17 | $43.72 | $41.08 | $43.09 | 1.5M |
| 2026-05-12 | $41.99 | $42.39 | $40.45 | $41.66 | 1.8M |
| 2026-05-11 | $42.00 | $43.60 | $41.46 | $43.15 | 2.7M |
| 2026-05-08 | $40.58 | $41.91 | $39.44 | $41.46 | 2.6M |
| 2026-05-07 | $40.91 | $41.02 | $39.12 | $40.19 | 1.6M |
| 2026-05-06 | $39.66 | $40.82 | $38.90 | $40.59 | 1.9M |
| 2026-05-05 | $40.00 | $40.04 | $38.40 | $39.23 | 1.4M |
| 2026-05-04 | $39.14 | $40.61 | $38.26 | $39.89 | 1.9M |
| 2026-05-01 | $39.25 | $39.86 | $38.57 | $39.44 | 1.7M |
| 2026-04-30 | $36.93 | $39.18 | $36.61 | $39.07 | 2.2M |
| 2026-04-29 | $37.37 | $37.37 | $35.94 | $36.39 | 1.6M |
| 2026-04-28 | $37.40 | $38.60 | $37.26 | $37.35 | 1.7M |
| 2026-04-27 | $38.96 | $39.81 | $35.82 | $37.40 | 2.8M |
| 2026-04-24 | $38.21 | $39.71 | $36.83 | $38.96 | 3.5M |
| 2026-04-23 | $38.11 | $42.58 | $37.93 | $40.93 | 4.5M |
| 2026-04-22 | $43.35 | $44.11 | $40.14 | $40.40 | 4.7M |
| 2026-04-21 | $42.25 | $43.96 | $42.09 | $42.93 | 2.6M |
| 2026-04-20 | $41.65 | $42.74 | $41.35 | $41.74 | 2.7M |
| 2026-04-17 | $42.87 | $44.36 | $41.43 | $41.85 | 3.9M |
| 2026-04-16 | $38.34 | $43.47 | $37.80 | $43.41 | 4.8M |
| 2026-04-15 | $36.83 | $38.17 | $36.65 | $38.00 | 3.4M |
| 2026-04-14 | $37.63 | $37.87 | $34.81 | $36.12 | 2.9M |
| 2026-04-13 | $33.87 | $35.27 | $33.65 | $35.24 | 1.8M |
| 2026-04-10 | $34.70 | $35.00 | $33.23 | $34.20 | 1.9M |
| 2026-04-09 | $34.62 | $35.34 | $34.37 | $34.65 | 1.7M |
| 2026-04-08 | $34.66 | $35.12 | $33.60 | $34.62 | 2.5M |
| 2026-04-07 | $32.32 | $33.80 | $31.90 | $33.43 | 2.2M |
| 2026-04-06 | $32.63 | $33.90 | $32.35 | $32.79 | 2.1M |
| 2026-04-02 | $29.08 | $32.94 | $29.08 | $32.86 | 3.9M |
| 2026-04-01 | $28.00 | $29.37 | $27.73 | $28.52 | 2.6M |
| 2026-03-31 | $27.19 | $28.05 | $27.00 | $27.74 | 1.6M |
| 2026-03-30 | $28.09 | $28.30 | $26.33 | $26.81 | 1.9M |
| 2026-03-27 | $28.05 | $28.40 | $27.32 | $27.96 | 1.6M |
| 2026-03-26 | $29.39 | $29.85 | $28.19 | $28.31 | 2.1M |
| 2026-03-25 | $27.22 | $30.25 | $27.17 | $29.68 | 3.5M |
| 2026-03-24 | $26.30 | $27.17 | $26.24 | $26.83 | 1.5M |
| 2026-03-23 | $25.23 | $26.42 | $24.97 | $26.30 | 1.8M |
| 2026-03-20 | $26.43 | $26.78 | $25.09 | $25.40 | 4.3M |
| 2026-03-19 | $25.08 | $26.68 | $24.99 | $26.32 | 1.9M |
| 2026-03-18 | $26.31 | $26.62 | $25.46 | $25.52 | 2.2M |
| 2026-03-17 | $25.06 | $26.53 | $25.01 | $26.24 | 2.2M |
| 2026-03-16 | $24.55 | $25.19 | $24.18 | $24.99 | 1.7M |
| 2026-03-13 | $24.93 | $25.29 | $24.28 | $24.86 | 1.5M |
| 2026-03-12 | $24.58 | $25.81 | $24.43 | $24.78 | 2.3M |
| 2026-03-11 | $24.50 | $25.09 | $24.43 | $24.80 | 1.3M |
| 2026-03-10 | $24.00 | $25.12 | $23.82 | $24.83 | 1.7M |
| 2026-03-09 | $23.75 | $24.46 | $23.41 | $24.24 | 1.6M |
| 2026-03-06 | $23.88 | $24.11 | $23.40 | $24.01 | 1.1M |
| 2026-03-05 | $24.20 | $24.50 | $23.39 | $23.95 | 1.8M |
| 2026-03-04 | $24.13 | $24.74 | $24.06 | $24.51 | 1.9M |
| 2026-03-03 | $24.40 | $24.65 | $23.58 | $24.00 | 3.4M |
| 2026-03-02 | $23.58 | $24.85 | $23.45 | $24.77 | 2.3M |
| 2026-02-27 | $22.33 | $24.00 | $22.15 | $23.95 | 2.6M |
| 2026-02-26 | $23.68 | $23.74 | $22.42 | $22.49 | 1.7M |
| 2026-02-25 | $24.04 | $24.40 | $23.43 | $23.64 | 1.0M |
| 2026-02-24 | $23.14 | $24.47 | $23.10 | $23.91 | 1.7M |
| 2026-02-23 | $22.66 | $23.21 | $22.52 | $23.18 | 1.5M |
| 2026-02-20 | $22.94 | $23.21 | $22.64 | $22.92 | 1.5M |
| 2026-02-19 | $22.94 | $23.25 | $22.60 | $23.08 | 1.4M |
| 2026-02-18 | $23.32 | $23.56 | $22.79 | $23.07 | 2.2M |
| 2026-02-17 | $23.17 | $23.72 | $22.55 | $23.53 | 2.2M |
| 2026-02-13 | $22.48 | $23.95 | $22.31 | $23.17 | 4.8M |
| 2026-02-12 | $19.20 | $22.46 | $19.19 | $22.39 | 6.4M |
| 2026-02-11 | $20.26 | $20.31 | $18.44 | $18.46 | 4.3M |
| 2026-02-10 | $20.67 | $20.78 | $20.15 | $20.31 | 1.8M |
| 2026-02-09 | $19.99 | $20.79 | $19.92 | $20.66 | 1.5M |
| 2026-02-06 | $19.44 | $20.05 | $19.09 | $20.00 | 1.6M |
| 2026-02-05 | $19.12 | $19.44 | $18.57 | $19.13 | 2.1M |
| 2026-02-04 | $19.68 | $20.27 | $19.14 | $19.51 | 1.9M |
| 2026-02-03 | $19.81 | $20.41 | $19.16 | $19.62 | 2.2M |
| 2026-02-02 | $19.68 | $20.19 | $19.36 | $19.77 | 2.6M |
| 2026-01-30 | $20.76 | $21.35 | $19.81 | $19.92 | 2.1M |
| 2026-01-29 | $21.15 | $21.53 | $20.51 | $20.90 | 2.3M |
| 2026-01-28 | $21.57 | $21.72 | $20.94 | $21.19 | 2.4M |
| 2026-01-27 | $21.05 | $21.34 | $20.65 | $21.20 | 2.0M |
| 2026-01-26 | $21.74 | $21.77 | $20.41 | $20.74 | 2.5M |
| 2026-01-23 | $21.80 | $22.18 | $21.08 | $21.77 | 3.2M |
| 2026-01-22 | $21.00 | $22.10 | $20.51 | $21.79 | 5.4M |
| 2026-01-21 | $19.45 | $20.06 | $18.90 | $19.62 | 2.1M |
| 2026-01-20 | $18.65 | $19.86 | $18.62 | $19.10 | 2.9M |