IRDM(IRDM)
IRDM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $49.00 | $50.07 | $48.68 | $49.61 | 1.20M |
| 8/3/2026 | $48.01 | $48.72 | $46.67 | $48.32 | 1.30M |
| 7/31/2026 | $47.97 | $48.18 | $46.14 | $47.34 | 1.31M |
| 7/30/2026 | $44.55 | $47.76 | $44.55 | $47.64 | 1.55M |
| 7/29/2026 | $45.27 | $45.71 | $44.29 | $44.36 | 1.21M |
| 7/28/2026 | $45.71 | $45.79 | $44.21 | $45.44 | 2.47M |
| 7/27/2026 | $46.02 | $46.60 | $45.33 | $45.96 | 1.41M |
| 7/24/2026 | $47.15 | $47.56 | $45.52 | $45.78 | 1.15M |
| 7/23/2026 | $46.74 | $47.76 | $46.20 | $47.64 | 1.64M |
| 7/22/2026 | $47.09 | $48.43 | $46.77 | $46.86 | 2.01M |
| 7/21/2026 | $46.49 | $47.47 | $46.49 | $47.24 | 1.36M |
| 7/20/2026 | $46.57 | $47.27 | $46.04 | $46.41 | 1.62M |
| 7/17/2026 | $46.25 | $47.57 | $45.78 | $46.68 | 1.48M |
| 7/16/2026 | $47.81 | $48.20 | $46.36 | $46.61 | 1.84M |
| 7/15/2026 | $49.31 | $49.39 | $48.00 | $48.67 | 1.56M |
| 7/14/2026 | $48.93 | $49.88 | $48.71 | $48.86 | 1.12M |
| 7/13/2026 | $50.45 | $50.69 | $48.38 | $48.59 | 1.72M |
| 7/10/2026 | $50.22 | $50.39 | $49.35 | $50.06 | 2.05M |
| 7/9/2026 | $50.91 | $51.39 | $50.36 | $50.61 | 1.81M |
| 7/8/2026 | $51.00 | $51.70 | $49.88 | $50.48 | 2.47M |
| 7/7/2026 | $52.26 | $52.35 | $50.99 | $51.09 | 3.18M |
| 7/6/2026 | $53.96 | $54.17 | $52.21 | $52.59 | 2.02M |
| 7/2/2026 | $55.81 | $57.18 | $53.38 | $53.75 | 3.29M |
| 7/1/2026 | $53.98 | $56.61 | $53.86 | $55.72 | 3.36M |
| 6/30/2026 | $54.03 | $55.41 | $53.25 | $54.85 | 6.21M |
| 6/29/2026 | $51.76 | $55.17 | $51.30 | $54.59 | 13.02M |
| 6/26/2026 | $41.52 | $44.12 | $41.39 | $43.52 | 3.82M |
| 6/25/2026 | $42.91 | $43.41 | $40.60 | $41.84 | 1.86M |
| 6/24/2026 | $44.50 | $44.82 | $41.67 | $42.28 | 1.99M |
| 6/23/2026 | $42.28 | $44.92 | $42.28 | $44.16 | 2.82M |
| 6/22/2026 | $43.87 | $44.17 | $41.41 | $43.30 | 2.15M |
| 6/18/2026 | $45.41 | $45.99 | $43.52 | $44.57 | 4.91M |
| 6/17/2026 | $43.51 | $46.51 | $42.57 | $45.05 | 2.58M |
| 6/16/2026 | $45.39 | $45.50 | $42.17 | $43.45 | 3.27M |
| 6/15/2026 | $47.90 | $48.24 | $44.67 | $45.39 | 3.13M |
| 6/12/2026 | $49.61 | $50.26 | $46.00 | $47.32 | 3.68M |
| 6/11/2026 | $46.53 | $50.19 | $46.53 | $49.91 | 3.45M |
| 6/10/2026 | $44.70 | $47.06 | $44.24 | $45.61 | 3.06M |
| 6/9/2026 | $49.10 | $49.10 | $43.54 | $45.10 | 2.72M |
| 6/8/2026 | $49.31 | $49.63 | $47.28 | $47.48 | 1.93M |
| 6/5/2026 | $50.65 | $50.96 | $45.95 | $47.36 | 2.75M |
| 6/4/2026 | $48.12 | $53.32 | $47.27 | $52.07 | 2.94M |
| 6/3/2026 | $50.50 | $53.83 | $48.94 | $48.97 | 2.59M |
| 6/2/2026 | $48.51 | $50.40 | $48.00 | $49.60 | 2.24M |
| 6/1/2026 | $51.58 | $51.80 | $47.68 | $47.81 | 2.61M |
| 5/29/2026 | $50.05 | $51.91 | $47.81 | $51.78 | 2.73M |
| 5/28/2026 | $51.39 | $52.25 | $50.45 | $51.26 | 1.87M |
| 5/27/2026 | $50.88 | $52.24 | $49.48 | $51.39 | 2.38M |
| 5/26/2026 | $51.64 | $51.64 | $49.06 | $50.16 | 3.21M |
| 5/22/2026 | $46.20 | $48.94 | $46.20 | $48.84 | 2.25M |
| 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 |