Iridium Communications Inc.IRDMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $20.76 | $21.35 | $19.81 | $19.92 | 2.13M |
| 1/29/2026 | $21.15 | $21.53 | $20.51 | $20.90 | 2.31M |
| 1/28/2026 | $21.57 | $21.72 | $20.94 | $21.19 | 2.39M |
| 1/27/2026 | $21.05 | $21.34 | $20.65 | $21.20 | 2.00M |
| 1/26/2026 | $21.74 | $21.77 | $20.41 | $20.74 | 2.50M |
| 1/23/2026 | $21.80 | $22.18 | $21.08 | $21.77 | 3.23M |
| 1/22/2026 | $21.00 | $22.10 | $20.51 | $21.79 | 5.38M |
| 1/21/2026 | $19.45 | $20.06 | $18.90 | $19.62 | 2.15M |
| 1/20/2026 | $18.65 | $19.86 | $18.62 | $19.10 | 2.91M |
| 1/16/2026 | $18.71 | $19.16 | $18.07 | $19.04 | 2.09M |
| 1/15/2026 | $19.70 | $19.70 | $19.06 | $19.27 | 2.49M |
| 1/14/2026 | $19.45 | $19.88 | $19.15 | $19.69 | 1.55M |
| 1/13/2026 | $19.60 | $19.98 | $19.35 | $19.58 | 1.86M |
| 1/12/2026 | $19.50 | $19.73 | $19.10 | $19.56 | 2.31M |
| 1/9/2026 | $18.66 | $19.36 | $18.61 | $19.34 | 1.77M |
| 1/8/2026 | $18.01 | $19.18 | $18.01 | $18.55 | 1.79M |
| 1/7/2026 | $18.34 | $18.48 | $17.94 | $18.00 | 1.61M |
| 1/6/2026 | $18.16 | $18.76 | $18.10 | $18.48 | 1.70M |
| 1/5/2026 | $17.77 | $18.50 | $17.66 | $18.10 | 1.53M |
| 1/2/2026 | $17.52 | $17.97 | $17.31 | $17.76 | 1.38M |
| 12/31/2025 | $17.40 | $17.47 | $17.25 | $17.38 | 1.38M |
| 12/30/2025 | $17.20 | $17.67 | $17.08 | $17.51 | 1.54M |
| 12/29/2025 | $17.06 | $17.37 | $16.96 | $17.15 | 1.64M |
| 12/26/2025 | $17.37 | $17.37 | $17.02 | $17.21 | 1.00M |
| 12/24/2025 | $17.78 | $17.80 | $17.17 | $17.40 | 803,300 |
| 12/23/2025 | $17.76 | $17.98 | $17.42 | $17.59 | 1.47M |
| 12/22/2025 | $17.35 | $18.36 | $17.27 | $18.09 | 2.45M |
| 12/19/2025 | $16.46 | $17.22 | $16.42 | $17.04 | 18.86M |
| 12/18/2025 | $16.72 | $16.85 | $16.30 | $16.56 | 1.98M |
| 12/17/2025 | $16.93 | $17.09 | $16.53 | $16.59 | 1.75M |
| 12/16/2025 | $17.56 | $17.72 | $16.70 | $16.87 | 2.28M |
| 12/15/2025 | $18.67 | $18.78 | $17.44 | $17.60 | 1.84M |
| 12/12/2025 | $18.93 | $19.32 | $18.64 | $18.73 | 2.84M |
| 12/11/2025 | $18.86 | $18.86 | $18.48 | $18.81 | 2.87M |
| 12/10/2025 | $17.74 | $19.29 | $17.54 | $18.86 | 4.36M |
| 12/9/2025 | $17.70 | $17.86 | $17.37 | $17.75 | 1.58M |
| 12/8/2025 | $18.02 | $18.14 | $17.46 | $17.80 | 2.98M |
| 12/5/2025 | $17.46 | $18.13 | $17.39 | $17.74 | 3.82M |
| 12/4/2025 | $17.18 | $17.83 | $17.11 | $17.54 | 2.09M |
| 12/3/2025 | $16.76 | $17.17 | $16.60 | $17.13 | 1.63M |
| 12/2/2025 | $16.52 | $16.84 | $16.31 | $16.70 | 2.21M |
| 12/1/2025 | $16.33 | $16.47 | $16.14 | $16.44 | 1.38M |
| 11/28/2025 | $16.54 | $16.65 | $16.39 | $16.40 | 851,802 |
| 11/26/2025 | $16.43 | $16.55 | $16.35 | $16.44 | 1.04M |
| 11/25/2025 | $16.44 | $16.56 | $16.34 | $16.45 | 1.18M |
| 11/24/2025 | $16.08 | $16.38 | $15.96 | $16.32 | 2.04M |
| 11/21/2025 | $15.89 | $16.21 | $15.65 | $16.05 | 2.08M |
| 11/20/2025 | $16.30 | $16.43 | $15.72 | $15.84 | 1.49M |
| 11/19/2025 | $16.20 | $16.38 | $15.96 | $16.20 | 1.69M |
| 11/18/2025 | $16.25 | $16.38 | $16.01 | $16.15 | 1.38M |
| 11/17/2025 | $16.42 | $16.58 | $16.18 | $16.27 | 1.30M |
| 11/14/2025 | $16.37 | $16.90 | $16.28 | $16.54 | 1.85M |
| 11/13/2025 | $16.67 | $17.02 | $16.48 | $16.69 | 1.98M |
| 11/12/2025 | $16.87 | $17.20 | $16.80 | $16.85 | 2.87M |
| 11/11/2025 | $16.49 | $16.97 | $16.48 | $16.74 | 2.72M |
| 11/10/2025 | $17.03 | $17.20 | $16.47 | $16.49 | 1.79M |
| 11/7/2025 | $16.75 | $16.99 | $16.56 | $16.78 | 1.70M |
| 11/6/2025 | $17.82 | $17.82 | $16.88 | $16.90 | 1.82M |
| 11/5/2025 | $17.88 | $18.26 | $17.78 | $17.97 | 1.47M |
| 11/4/2025 | $18.30 | $18.47 | $17.76 | $17.82 | 1.97M |