Iridium Communications Inc. IRDM
45.87 USD -0.25 (-0.54%)
Regular-session close
45.13 -0.74 -1.62%
After hours · Nov 13, 7:35 PM ET
45.24 Day range 46.19
15.84 52-week range 55.72
- YTD
- +163.92%
- 1 year
- +174.84%
IRDM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.19 | 46.19 | 45.24 | 45.87 | -0.25 | -0.54% | 553,735 |
| Nov 12, 2026 | 46.67 | 47.38 | 46.10 | 46.12 | -1.17 | -2.47% | 1,009,600 |
| Nov 11, 2026 | 46.73 | 47.59 | 46.58 | 47.29 | +1.16 | +2.51% | 554,000 |
| Nov 10, 2026 | 44.12 | 46.17 | 44.12 | 46.13 | +1.05 | +2.33% | 819,700 |
| Nov 9, 2026 | 44.36 | 45.68 | 44.02 | 45.08 | +1.04 | +2.36% | 1,245,300 |
| Nov 6, 2026 | 42.64 | 44.17 | 42.08 | 44.04 | +2.02 | +4.81% | 607,400 |
| Nov 5, 2026 | 43.08 | 43.39 | 41.08 | 42.02 | -1.79 | -4.09% | 1,027,700 |
| Nov 4, 2026 | 43.81 | 44.53 | 43.19 | 43.81 | -0.06 | -0.14% | 644,800 |
| Nov 3, 2026 | 44.01 | 44.89 | 43.81 | 43.87 | +0.13 | +0.30% | 1,160,600 |
| Nov 2, 2026 | 44.69 | 45.01 | 43.43 | 43.74 | -1.17 | -2.61% | 638,500 |
| Oct 30, 2026 | 44.86 | 45.70 | 44.53 | 44.91 | -1.14 | -2.48% | 380,200 |
| Oct 29, 2026 | 45.87 | 46.54 | 45.71 | 46.05 | +0.11 | +0.24% | 461,000 |
| Oct 28, 2026 | 45.66 | 45.96 | 45.23 | 45.94 | +0.29 | +0.64% | 451,200 |
| Oct 27, 2026 | 44.69 | 46.02 | 44.52 | 45.65 | +1.13 | +2.54% | 585,900 |
| Oct 26, 2026 | 44.24 | 44.91 | 44.18 | 44.52 | +0.12 | +0.27% | 464,100 |
| Oct 23, 2026 | 43.81 | 44.49 | 43.34 | 44.40 | +0.61 | +1.39% | 756,800 |
| Oct 22, 2026 | 43.62 | 44.07 | 43.16 | 43.79 | -0.46 | -1.04% | 812,000 |
| Oct 21, 2026 | 44.20 | 44.66 | 43.81 | 44.25 | +0.31 | +0.71% | 1,262,000 |
| Oct 20, 2026 | 43.66 | 44.39 | 43.61 | 43.94 | -0.24 | -0.54% | 884,200 |
| Oct 19, 2026 | 44.18 | 44.60 | 44.01 | 44.18 | +0.42 | +0.96% | 753,700 |
| Oct 16, 2026 | 44.99 | 44.99 | 43.56 | 43.76 | -1.23 | -2.73% | 871,300 |
| Oct 15, 2026 | 44.75 | 45.27 | 43.78 | 44.99 | -0.79 | -1.73% | 2,329,100 |
| Oct 14, 2026 | 46.41 | 46.61 | 45.60 | 45.78 | -0.95 | -2.03% | 935,600 |
| Oct 13, 2026 | 46.73 | 47.05 | 46.49 | 46.73 | -0.34 | -0.72% | 933,700 |
| Oct 12, 2026 | 47.28 | 47.39 | 46.92 | 47.07 | -0.40 | -0.84% | 668,700 |
| Oct 9, 2026 | 47.71 | 47.71 | 47.08 | 47.47 | -0.09 | -0.19% | 885,000 |
| Oct 8, 2026 | 48.03 | 48.19 | 47.30 | 47.56 | -0.80 | -1.65% | 1,230,500 |
| Oct 7, 2026 | 48.58 | 48.72 | 48.02 | 48.36 | -0.68 | -1.39% | 630,000 |
| Oct 6, 2026 | 48.52 | 49.64 | 48.52 | 49.04 | +0.60 | +1.24% | 816,500 |
| Oct 5, 2026 | 48.69 | 48.82 | 48.30 | 48.44 | -0.52 | -1.06% | 1,065,000 |
| Oct 2, 2026 | 48.46 | 49.35 | 48.10 | 48.96 | +1.09 | +2.28% | 1,329,000 |
| Oct 1, 2026 | 47.93 | 48.40 | 47.66 | 47.87 | -0.03 | -0.06% | 673,300 |
| Sep 30, 2026 | 48.01 | 48.75 | 47.88 | 47.90 | -0.04 | -0.08% | 830,500 |
| Sep 29, 2026 | 48.57 | 48.69 | 47.84 | 47.94 | -0.39 | -0.81% | 840,900 |
| Sep 28, 2026 | 48.00 | 48.79 | 48.00 | 48.33 | -0.42 | -0.86% | 1,750,800 |
| Sep 25, 2026 | 49.18 | 49.35 | 48.48 | 48.75 | -0.14 | -0.29% | 1,077,600 |
| Sep 24, 2026 | 48.00 | 49.19 | 48.00 | 48.89 | +0.59 | +1.22% | 590,900 |
| Sep 23, 2026 | 48.60 | 48.93 | 48.21 | 48.30 | -0.35 | -0.72% | 464,000 |
| Sep 22, 2026 | 48.50 | 48.94 | 48.20 | 48.65 | +0.44 | +0.91% | 996,000 |
| Sep 21, 2026 | 46.80 | 48.25 | 46.80 | 48.21 | +1.44 | +3.08% | 1,422,700 |
| Sep 18, 2026 | 47.50 | 47.50 | 46.56 | 46.77 | -0.71 | -1.50% | 4,967,200 |
| Sep 17, 2026 | 47.31 | 48.03 | 47.10 | 47.48 | +0.20 | +0.42% | 1,384,400 |
| Sep 16, 2026 | 47.52 | 47.52 | 46.76 | 47.28 | +0.19 | +0.40% | 913,800 |
| Sep 15, 2026 | 45.88 | 47.22 | 45.88 | 47.09 | +0.91 | +1.97% | 971,000 |
| Sep 14, 2026 | 46.33 | 46.94 | 45.96 | 46.18 | -1.12 | -2.37% | 1,500,900 |
| Sep 11, 2026 | 47.04 | 47.59 | 47.04 | 47.30 | +0.27 | +0.57% | 621,700 |
| Sep 10, 2026 | 46.64 | 47.81 | 46.20 | 47.03 | -0.03 | -0.06% | 667,500 |
| Sep 9, 2026 | 48.00 | 48.23 | 46.99 | 47.06 | -0.74 | -1.55% | 542,000 |
| Sep 8, 2026 | 47.24 | 47.87 | 47.15 | 47.80 | +0.59 | +1.25% | 640,100 |
| Sep 4, 2026 | 47.13 | 47.66 | 47.06 | 47.21 | +0.26 | +0.55% | 520,500 |
| Sep 3, 2026 | 47.17 | 47.57 | 46.78 | 46.95 | -0.02 | -0.04% | 736,900 |
| Sep 2, 2026 | 47.00 | 47.13 | 46.54 | 46.97 | +0.25 | +0.54% | 519,900 |
| Sep 1, 2026 | 46.41 | 46.91 | 46.14 | 46.72 | -0.26 | -0.55% | 535,300 |
| Aug 31, 2026 | 46.64 | 46.98 | 46.38 | 46.98 | +0.38 | +0.82% | 928,500 |
| Aug 28, 2026 | 47.61 | 47.61 | 46.50 | 46.60 | -1.04 | -2.18% | 1,507,500 |
| Aug 27, 2026 | 47.46 | 47.70 | 47.01 | 47.64 | +0.44 | +0.93% | 503,100 |
| Aug 26, 2026 | 46.96 | 47.50 | 46.68 | 47.20 | +0.10 | +0.21% | 705,300 |
| Aug 25, 2026 | 47.38 | 47.65 | 46.90 | 47.10 | -0.20 | -0.42% | 692,300 |
| Aug 24, 2026 | 48.43 | 48.48 | 47.24 | 47.30 | -1.68 | -3.43% | 646,400 |
| Aug 21, 2026 | 49.00 | 49.11 | 48.05 | 48.98 | +0.53 | +1.09% | 1,244,000 |
| Aug 20, 2026 | 47.90 | 48.70 | 47.90 | 48.45 | -0.26 | -0.53% | 1,031,800 |
| Aug 19, 2026 | 48.35 | 48.90 | 47.90 | 48.71 | -0.32 | -0.65% | 819,200 |
| Aug 18, 2026 | 49.02 | 49.89 | 48.75 | 49.03 | -1.02 | -2.04% | 1,001,400 |
| Aug 17, 2026 | 49.84 | 50.97 | 49.84 | 50.05 | -0.15 | -0.30% | 1,275,600 |
| Aug 14, 2026 | 50.00 | 50.27 | 49.41 | 50.20 | +0.42 | +0.84% | 608,800 |
65 days, newest first. Daily bars as drawn on the IRDM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.