IRDM(IRDM)
IRDM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $45.38 | $47.26 | $44.51 | $45.70 | 2.01M |
| 5/20/2026 | $43.94 | $45.53 | $43.00 | $45.28 | 2.16M |
| 5/19/2026 | $43.27 | $43.99 | $40.95 | $43.57 | 1.66M |
| 5/18/2026 | $42.73 | $44.92 | $41.09 | $43.40 | 2.64M |
| 5/15/2026 | $42.01 | $42.88 | $41.25 | $41.62 | 2.01M |
| 5/14/2026 | $43.04 | $44.61 | $41.74 | $43.43 | 2.54M |
| 5/13/2026 | $42.17 | $43.72 | $41.08 | $43.09 | 1.55M |
| 5/12/2026 | $41.99 | $42.39 | $40.45 | $41.66 | 1.80M |
| 5/11/2026 | $42.00 | $43.60 | $41.46 | $43.15 | 2.66M |
| 5/8/2026 | $40.58 | $41.91 | $39.44 | $41.46 | 2.57M |
| 5/7/2026 | $40.91 | $41.02 | $39.12 | $40.19 | 1.59M |
| 5/6/2026 | $39.66 | $40.82 | $38.90 | $40.59 | 1.86M |
| 5/5/2026 | $40.00 | $40.04 | $38.40 | $39.23 | 1.42M |
| 5/4/2026 | $39.14 | $40.61 | $38.26 | $39.89 | 1.94M |
| 5/1/2026 | $39.25 | $39.86 | $38.57 | $39.44 | 1.65M |
| 4/30/2026 | $36.93 | $39.18 | $36.61 | $39.07 | 2.17M |
| 4/29/2026 | $37.37 | $37.37 | $35.94 | $36.39 | 1.61M |
| 4/28/2026 | $37.40 | $38.60 | $37.26 | $37.35 | 1.66M |
| 4/27/2026 | $38.96 | $39.81 | $35.82 | $37.40 | 2.77M |
| 4/24/2026 | $38.21 | $39.71 | $36.83 | $38.96 | 3.46M |
| 4/23/2026 | $38.11 | $42.58 | $37.93 | $40.93 | 4.51M |
| 4/22/2026 | $43.35 | $44.11 | $40.14 | $40.40 | 4.71M |
| 4/21/2026 | $42.25 | $43.96 | $42.09 | $42.93 | 2.58M |
| 4/20/2026 | $41.65 | $42.74 | $41.35 | $41.74 | 2.68M |
| 4/17/2026 | $42.87 | $44.36 | $41.43 | $41.85 | 3.88M |
| 4/16/2026 | $38.34 | $43.47 | $37.80 | $43.41 | 4.76M |
| 4/15/2026 | $36.83 | $38.17 | $36.65 | $37.99 | 3.44M |
| 4/14/2026 | $37.63 | $37.87 | $34.81 | $36.12 | 2.91M |
| 4/13/2026 | $33.87 | $35.27 | $33.65 | $35.24 | 1.80M |
| 4/10/2026 | $34.70 | $35.00 | $33.23 | $34.20 | 1.92M |
| 4/9/2026 | $34.62 | $35.34 | $34.37 | $34.65 | 1.74M |
| 4/8/2026 | $34.66 | $35.12 | $33.60 | $34.62 | 2.47M |
| 4/7/2026 | $32.32 | $33.80 | $31.90 | $33.43 | 2.21M |
| 4/6/2026 | $32.63 | $33.90 | $32.35 | $32.79 | 2.12M |
| 4/2/2026 | $29.08 | $32.94 | $29.08 | $32.86 | 3.90M |
| 4/1/2026 | $28.00 | $29.37 | $27.73 | $28.52 | 2.65M |
| 3/31/2026 | $27.19 | $28.05 | $27.00 | $27.74 | 1.57M |
| 3/30/2026 | $28.09 | $28.30 | $26.33 | $26.81 | 1.93M |
| 3/27/2026 | $28.05 | $28.40 | $27.32 | $27.96 | 1.62M |
| 3/26/2026 | $29.39 | $29.85 | $28.19 | $28.31 | 2.14M |
| 3/25/2026 | $27.22 | $30.25 | $27.17 | $29.68 | 3.48M |
| 3/24/2026 | $26.30 | $27.17 | $26.24 | $26.83 | 1.49M |
| 3/23/2026 | $25.23 | $26.42 | $24.97 | $26.30 | 1.84M |
| 3/20/2026 | $26.43 | $26.78 | $25.09 | $25.40 | 4.26M |
| 3/19/2026 | $25.08 | $26.68 | $24.99 | $26.32 | 1.94M |
| 3/18/2026 | $26.31 | $26.62 | $25.46 | $25.52 | 2.18M |
| 3/17/2026 | $25.06 | $26.53 | $25.01 | $26.24 | 2.22M |
| 3/16/2026 | $24.55 | $25.19 | $24.18 | $24.99 | 1.66M |
| 3/13/2026 | $24.93 | $25.29 | $24.28 | $24.86 | 1.53M |
| 3/12/2026 | $24.58 | $25.81 | $24.43 | $24.78 | 2.28M |
| 3/11/2026 | $24.50 | $25.09 | $24.43 | $24.80 | 1.29M |
| 3/10/2026 | $24.00 | $25.12 | $23.82 | $24.83 | 1.69M |
| 3/9/2026 | $23.75 | $24.46 | $23.41 | $24.24 | 1.64M |
| 3/6/2026 | $23.88 | $24.11 | $23.40 | $24.01 | 1.12M |
| 3/5/2026 | $24.20 | $24.50 | $23.39 | $23.95 | 1.81M |
| 3/4/2026 | $24.13 | $24.74 | $24.06 | $24.51 | 1.89M |
| 3/3/2026 | $24.40 | $24.65 | $23.58 | $24.00 | 3.41M |
| 3/2/2026 | $23.58 | $24.85 | $23.45 | $24.77 | 2.35M |
| 2/27/2026 | $22.33 | $24.00 | $22.15 | $23.95 | 2.61M |
| 2/26/2026 | $23.68 | $23.74 | $22.42 | $22.49 | 1.67M |
| 2/25/2026 | $24.04 | $24.40 | $23.43 | $23.64 | 979,532 |
| 2/24/2026 | $23.14 | $24.47 | $23.10 | $23.91 | 1.68M |
| 2/23/2026 | $22.66 | $23.21 | $22.52 | $23.18 | 1.51M |
| 2/20/2026 | $22.94 | $23.21 | $22.64 | $22.92 | 1.55M |