Iridium Communications In...
27.83
0.63 (2.32%)
At close: Jan 15, 2025, 10:38 AM

IRDM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 27.63 27.89 26.92 27.20 -0.32 -1.16% 739,409
Jan 13, 2025 28.11 28.53 27.33 27.52 -0.79 -2.79% 1,072,236
Jan 10, 2025 28.63 28.75 28.17 28.31 -0.74 -2.55% 610,500
Jan 8, 2025 29.51 29.64 29.00 29.05 -0.71 -2.39% 542,800
Jan 7, 2025 30.13 30.54 29.62 29.76 -0.39 -1.29% 726,515
Jan 6, 2025 30.22 30.94 30.14 30.15 0.06 0.20% 678,693
Jan 3, 2025 29.83 30.30 29.74 30.09 0.52 1.76% 570,932
Jan 2, 2025 29.23 29.96 29.16 29.57 0.55 1.90% 666,927
Dec 31, 2024 29.14 29.52 28.91 29.02 0.05 0.17% 750,646
Dec 30, 2024 28.94 29.04 28.28 28.97 -0.09 -0.31% 658,548
Dec 27, 2024 28.88 29.14 28.52 29.06 0.18 0.62% 702,513
Dec 26, 2024 28.71 28.95 28.24 28.88 0.10 0.35% 618,345
Dec 24, 2024 29.21 29.24 28.31 28.78 -0.44 -1.51% 290,234
Dec 23, 2024 29.10 29.36 28.59 29.22 0.01 0.03% 807,300
Dec 20, 2024 29.12 29.87 29.10 29.21 -0.29 -0.98% 2,788,942
Dec 19, 2024 29.27 29.82 29.13 29.50 0.27 0.92% 1,007,818
Dec 18, 2024 29.50 30.26 29.19 29.23 -0.14 -0.48% 964,800
Dec 17, 2024 30.09 30.33 29.12 29.37 -0.83 -2.75% 855,902
Dec 16, 2024 29.87 30.41 29.59 30.20 -0.01 -0.03% 728,000
Dec 13, 2024 30.29 30.52 29.97 30.21 -0.22 -0.72% 883,622
Dec 12, 2024 30.26 30.70 30.16 30.43 0.14 0.46% 507,568
Dec 11, 2024 31.06 31.09 29.82 30.29 -0.55 -1.78% 1,476,393
Dec 10, 2024 31.48 31.48 30.50 30.84 -0.71 -2.25% 893,926
Dec 9, 2024 31.19 32.10 31.13 31.55 0.55 1.77% 956,351
Dec 6, 2024 30.48 31.65 30.41 31.00 0.79 2.62% 1,048,700
Dec 5, 2024 30.82 31.34 30.02 30.21 -0.43 -1.40% 629,000
Dec 4, 2024 29.76 30.89 29.73 30.64 0.72 2.41% 629,042
Dec 3, 2024 30.59 30.71 29.62 29.92 -0.61 -2.00% 871,248
Dec 2, 2024 29.71 30.57 29.02 30.53 0.81 2.73% 1,390,747
Nov 29, 2024 29.75 29.89 29.15 29.72 0.12 0.41% 828,100
Nov 27, 2024 29.34 30.11 29.34 29.60 0.49 1.68% 753,801
Nov 26, 2024 29.94 29.95 28.76 29.11 -0.88 -2.93% 1,109,899
Nov 25, 2024 30.00 30.38 29.50 29.99 0.59 2.01% 2,014,100
Nov 22, 2024 28.52 29.46 28.52 29.40 0.93 3.27% 874,093
Nov 21, 2024 27.82 28.61 27.47 28.47 0.56 2.01% 813,900
Nov 20, 2024 27.15 28.28 27.15 27.91 0.59 2.16% 1,106,067
Nov 19, 2024 28.33 28.67 27.16 27.32 -1.27 -4.44% 960,063
Nov 18, 2024 28.32 28.92 28.14 28.59 0.28 0.99% 1,269,700
Nov 15, 2024 29.58 29.93 28.25 28.31 -1.34 -4.52% 1,018,600
Nov 14, 2024 28.91 29.82 28.64 29.65 0.79 2.74% 2,024,390
Nov 13, 2024 30.12 30.30 28.72 28.86 -0.92 -3.09% 1,100,600
Nov 12, 2024 30.16 30.30 29.18 29.78 -0.59 -1.94% 1,175,100
Nov 11, 2024 30.07 30.42 29.77 30.37 0.84 2.84% 719,264
Nov 8, 2024 29.11 29.57 29.00 29.53 0.31 1.06% 740,100
Nov 7, 2024 30.33 30.72 29.13 29.22 -1.08 -3.56% 934,815
Nov 6, 2024 30.12 30.60 29.69 30.30 0.62 2.09% 1,054,130
Nov 5, 2024 29.64 30.17 29.60 29.68 0.11 0.37% 624,719
Nov 4, 2024 29.29 30.03 29.27 29.57 0.26 0.89% 677,981
Nov 1, 2024 29.61 29.86 28.92 29.31 -0.02 -0.07% 757,500
Oct 31, 2024 29.41 29.93 29.25 29.33 -0.17 -0.58% 1,018,300

Create Price Alert on IRDM

Your price alert will notify you when the stock price is above 27.83.

Add to Watchlist