Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
30.04
+0.55 (1.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.84 | 30.14 | 29.41 | 30.04 | 30.04 | 1.87% | 816,213 |
| Sep 25, 2024 | 29.52 | 29.87 | 29.24 | 29.49 | 29.49 | -0.14% | 931,410 |
| Sep 24, 2024 | 29.57 | 30.26 | 29.51 | 29.53 | 29.53 | 0.14% | 1,124,936 |
| Sep 23, 2024 | 29.29 | 29.58 | 28.93 | 29.49 | 29.49 | 0.92% | 1,121,774 |
| Sep 20, 2024 | 28.49 | 29.59 | 28.22 | 29.22 | 29.22 | 4.81% | 3,907,107 |
| Sep 19, 2024 | 27.80 | 28.21 | 27.51 | 27.88 | 27.88 | 1.64% | 1,680,738 |
| Sep 18, 2024 | 28.30 | 28.53 | 27.35 | 27.43 | 27.43 | -3.21% | 823,149 |
| Sep 17, 2024 | 28.07 | 28.89 | 27.81 | 28.34 | 28.34 | 1.40% | 858,050 |
| Sep 16, 2024 | 27.08 | 28.33 | 27.08 | 27.95 | 27.95 | 3.63% | 975,279 |
| Sep 13, 2024 | 26.22 | 27.38 | 26.16 | 26.97 | 26.97 | 2.78% | 883,650 |
| Sep 12, 2024 | 26.98 | 27.01 | 26.03 | 26.24 | 26.10 | -3.17% | 1,088,181 |
| Sep 11, 2024 | 26.71 | 27.13 | 26.07 | 27.10 | 26.96 | 2.03% | 1,267,227 |
| Sep 10, 2024 | 26.35 | 26.77 | 25.89 | 26.56 | 26.42 | 0.91% | 921,214 |
| Sep 9, 2024 | 27.42 | 27.54 | 26.32 | 26.32 | 26.18 | -3.87% | 1,173,225 |
| Sep 6, 2024 | 27.80 | 28.17 | 27.34 | 27.38 | 27.24 | -1.44% | 1,191,724 |
| Sep 5, 2024 | 27.01 | 28.07 | 27.01 | 27.78 | 27.64 | 2.85% | 775,629 |
| Sep 4, 2024 | 27.24 | 27.70 | 26.82 | 27.01 | 26.87 | -0.84% | 953,851 |
| Sep 3, 2024 | 25.71 | 27.46 | 25.52 | 27.24 | 27.10 | 5.58% | 1,237,350 |
| Aug 30, 2024 | 26.03 | 26.08 | 25.37 | 25.80 | 25.67 | -0.39% | 1,296,419 |
| Aug 29, 2024 | 25.44 | 26.09 | 25.11 | 25.90 | 25.77 | 2.90% | 907,160 |
| Aug 28, 2024 | 25.82 | 25.99 | 25.03 | 25.17 | 25.04 | -3.56% | 1,412,976 |
| Aug 27, 2024 | 25.88 | 26.29 | 25.50 | 26.10 | 25.97 | -0.04% | 646,713 |
| Aug 26, 2024 | 26.95 | 27.00 | 26.08 | 26.11 | 25.98 | -1.58% | 523,299 |
| Aug 23, 2024 | 26.71 | 26.88 | 26.33 | 26.53 | 26.39 | 0.34% | 677,885 |
| Aug 22, 2024 | 26.66 | 27.24 | 26.20 | 26.44 | 26.30 | -1.16% | 944,285 |
| Aug 21, 2024 | 26.41 | 26.93 | 26.38 | 26.75 | 26.61 | -0.89% | 828,353 |
| Aug 20, 2024 | 27.37 | 27.48 | 26.53 | 26.99 | 26.85 | -2.07% | 556,040 |
| Aug 19, 2024 | 27.46 | 27.84 | 27.06 | 27.56 | 27.42 | 1.85% | 665,290 |
| Aug 16, 2024 | 27.41 | 27.93 | 26.98 | 27.06 | 26.92 | -2.17% | 628,233 |
| Aug 15, 2024 | 27.04 | 27.67 | 26.92 | 27.66 | 27.52 | 4.10% | 1,009,852 |
| Aug 14, 2024 | 26.62 | 27.02 | 26.43 | 26.57 | 26.43 | -1.04% | 1,789,452 |
| Aug 13, 2024 | 26.92 | 27.06 | 26.55 | 26.85 | 26.71 | -0.26% | 719,455 |
| Aug 12, 2024 | 26.67 | 27.14 | 26.41 | 26.92 | 26.78 | 0.98% | 705,695 |
| Aug 9, 2024 | 27.28 | 27.28 | 26.50 | 26.66 | 26.52 | -2.59% | 643,232 |
| Aug 8, 2024 | 27.07 | 27.41 | 26.90 | 27.37 | 27.23 | 1.97% | 563,904 |
| Aug 7, 2024 | 27.31 | 27.84 | 26.80 | 26.84 | 26.70 | -0.22% | 665,076 |
| Aug 6, 2024 | 27.15 | 27.58 | 26.86 | 26.90 | 26.76 | -0.70% | 693,717 |
| Aug 5, 2024 | 27.07 | 27.60 | 26.44 | 27.09 | 26.95 | -4.04% | 729,782 |
| Aug 2, 2024 | 28.38 | 28.62 | 27.80 | 28.23 | 28.08 | -2.01% | 1,222,729 |
| Aug 1, 2024 | 28.60 | 29.00 | 28.43 | 28.81 | 28.66 | 0.38% | 883,966 |
| Jul 31, 2024 | 28.66 | 29.37 | 28.17 | 28.70 | 28.55 | 0.56% | 937,110 |
| Jul 30, 2024 | 28.81 | 29.15 | 28.53 | 28.54 | 28.39 | -0.76% | 680,884 |
| Jul 29, 2024 | 29.07 | 29.75 | 28.53 | 28.76 | 28.61 | -1.07% | 1,058,290 |
| Jul 26, 2024 | 28.31 | 29.17 | 27.72 | 29.07 | 28.92 | 4.57% | 1,222,322 |
| Jul 25, 2024 | 26.50 | 28.33 | 26.42 | 27.80 | 27.66 | 5.06% | 2,471,443 |
| Jul 24, 2024 | 27.91 | 27.95 | 26.33 | 26.46 | 26.32 | -4.82% | 1,573,071 |
| Jul 23, 2024 | 28.00 | 29.59 | 27.54 | 27.80 | 27.66 | 7.25% | 1,929,524 |
| Jul 22, 2024 | 25.75 | 25.96 | 25.34 | 25.92 | 25.79 | 0.43% | 1,229,329 |
| Jul 19, 2024 | 26.16 | 26.32 | 25.64 | 25.81 | 25.68 | -1.75% | 556,321 |
| Jul 18, 2024 | 26.55 | 27.33 | 26.25 | 26.27 | 26.13 | -2.12% | 769,318 |
| Jul 17, 2024 | 26.39 | 26.91 | 26.08 | 26.84 | 26.70 | 1.71% | 1,222,827 |
| Jul 16, 2024 | 25.87 | 26.40 | 25.87 | 26.39 | 26.25 | 2.33% | 786,924 |
| Jul 15, 2024 | 26.00 | 26.28 | 25.72 | 25.79 | 25.66 | -0.54% | 756,839 |
| Jul 12, 2024 | 25.50 | 26.01 | 25.27 | 25.93 | 25.80 | 1.93% | 1,070,938 |
| Jul 11, 2024 | 25.76 | 26.02 | 25.40 | 25.44 | 25.31 | -0.24% | 856,471 |
| Jul 10, 2024 | 25.75 | 25.77 | 25.21 | 25.50 | 25.37 | -0.74% | 742,055 |
| Jul 9, 2024 | 26.61 | 26.80 | 25.63 | 25.69 | 25.56 | -3.49% | 806,492 |
| Jul 8, 2024 | 26.70 | 26.90 | 26.53 | 26.62 | 26.48 | 0.23% | 637,810 |
| Jul 5, 2024 | 26.87 | 26.87 | 26.46 | 26.56 | 26.42 | -0.97% | 491,638 |
| Jul 3, 2024 | 26.87 | 27.04 | 26.62 | 26.82 | 26.68 | 0.60% | 325,937 |
| Jul 2, 2024 | 26.65 | 26.82 | 26.52 | 26.66 | 26.52 | 0.38% | 553,361 |
| Jul 1, 2024 | 26.60 | 27.21 | 26.40 | 26.56 | 26.42 | -0.23% | 1,112,643 |
| Jun 28, 2024 | 26.92 | 27.05 | 26.22 | 26.62 | 26.48 | -0.67% | 3,567,041 |
| Jun 27, 2024 | 26.49 | 27.25 | 26.37 | 26.80 | 26.66 | 1.13% | 1,059,191 |
| Jun 26, 2024 | 25.33 | 26.54 | 25.30 | 26.50 | 26.36 | 4.78% | 1,384,781 |
| Jun 25, 2024 | 24.96 | 25.38 | 24.72 | 25.29 | 25.16 | 0.84% | 905,034 |
| Jun 24, 2024 | 25.21 | 25.69 | 25.03 | 25.08 | 24.95 | 0.04% | 974,670 |
| Jun 21, 2024 | 25.07 | 25.22 | 24.71 | 25.07 | 24.94 | -0.20% | 2,620,186 |
| Jun 20, 2024 | 25.35 | 25.75 | 24.40 | 25.12 | 24.99 | -1.95% | 1,172,752 |
| Jun 18, 2024 | 26.24 | 26.39 | 25.50 | 25.62 | 25.49 | -2.44% | 923,843 |
| Jun 17, 2024 | 26.40 | 26.47 | 25.99 | 26.26 | 26.12 | -0.72% | 976,550 |
| Jun 14, 2024 | 26.68 | 26.69 | 26.02 | 26.45 | 26.31 | -2.40% | 817,378 |
| Jun 13, 2024 | 27.34 | 27.61 | 27.09 | 27.10 | 26.82 | -1.53% | 1,057,186 |
| Jun 12, 2024 | 28.69 | 28.86 | 27.46 | 27.52 | 27.23 | -2.27% | 735,888 |
| Jun 11, 2024 | 27.58 | 28.19 | 27.20 | 28.16 | 27.87 | 0.97% | 1,015,459 |
| Jun 10, 2024 | 27.75 | 27.99 | 27.35 | 27.89 | 27.60 | -0.36% | 719,277 |
| Jun 7, 2024 | 28.15 | 28.47 | 27.87 | 27.99 | 27.70 | -2.06% | 1,141,038 |
| Jun 6, 2024 | 29.04 | 29.35 | 28.52 | 28.58 | 28.28 | -2.49% | 790,105 |
| Jun 5, 2024 | 29.74 | 29.77 | 29.03 | 29.31 | 29.01 | -1.41% | 681,705 |
| Jun 4, 2024 | 28.64 | 29.88 | 28.58 | 29.73 | 29.42 | 3.84% | 1,284,453 |
| Jun 3, 2024 | 30.17 | 30.30 | 28.19 | 28.63 | 28.33 | -4.92% | 1,399,883 |
| May 31, 2024 | 29.81 | 30.27 | 29.65 | 30.11 | 29.80 | 0.64% | 1,413,409 |
| May 30, 2024 | 30.07 | 30.31 | 29.73 | 29.92 | 29.61 | -0.66% | 757,752 |
| May 29, 2024 | 29.37 | 30.36 | 29.37 | 30.12 | 29.81 | 1.83% | 978,593 |
| May 28, 2024 | 30.23 | 30.26 | 29.16 | 29.58 | 29.27 | -1.33% | 865,613 |
| May 24, 2024 | 29.49 | 29.99 | 29.49 | 29.98 | 29.67 | 2.25% | 617,484 |
| May 23, 2024 | 30.45 | 30.61 | 29.31 | 29.32 | 29.02 | -4.12% | 551,309 |
| May 22, 2024 | 30.78 | 31.15 | 30.23 | 30.58 | 30.26 | -1.86% | 682,806 |
| May 21, 2024 | 31.28 | 31.51 | 31.03 | 31.16 | 30.84 | -0.89% | 549,425 |
| May 20, 2024 | 31.48 | 31.66 | 31.23 | 31.44 | 31.11 | -0.13% | 561,784 |
| May 17, 2024 | 30.44 | 31.54 | 30.35 | 31.48 | 31.15 | 3.42% | 627,537 |
| May 16, 2024 | 30.43 | 30.73 | 30.25 | 30.44 | 30.12 | - | 457,665 |
| May 15, 2024 | 30.51 | 30.70 | 29.77 | 30.44 | 30.12 | 0.53% | 634,829 |
| May 14, 2024 | 30.94 | 30.98 | 30.23 | 30.28 | 29.97 | -0.03% | 581,462 |
| May 13, 2024 | 29.93 | 30.70 | 29.93 | 30.29 | 29.98 | 1.71% | 796,303 |
| May 10, 2024 | 30.18 | 30.23 | 29.42 | 29.78 | 29.47 | -0.93% | 691,827 |
| May 9, 2024 | 30.09 | 30.30 | 29.60 | 30.06 | 29.75 | 0.20% | 730,659 |
| May 8, 2024 | 30.09 | 30.20 | 29.59 | 30.00 | 29.69 | -1.12% | 736,081 |
| May 7, 2024 | 30.57 | 30.84 | 30.06 | 30.34 | 30.02 | -0.43% | 934,857 |
| May 6, 2024 | 30.35 | 30.89 | 30.20 | 30.47 | 30.15 | 0.49% | 727,795 |