NASDAQ : IRDM
Iridium Communications Inc. — Price history
Communication Services · Telecom Services · United States
Last price 44.87 USD (Oct 30, 2026, 12:52 PM EDT) · Market cap 4.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Iridium Communications Inc. (IRDM) closed at 44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.69 | 45.01 | 43.95 | 44 | 200,422 | -2.03% |
| 2026-10-30 | 44.855 | 45.7 | 44.53 | 44.91 | 380,202 | -2.48% |
| 2026-10-29 | 45.87 | 46.54 | 45.705 | 46.05 | 461,767 | +0.24% |
| 2026-10-28 | 45.66 | 45.96 | 45.23 | 45.94 | 451,388 | +0.64% |
| 2026-10-27 | 44.69 | 46.02 | 44.52 | 45.65 | 585,942 | +2.55% |
| 2026-10-26 | 44.24 | 44.91 | 44.18 | 44.515 | 464,326 | +0.26% |
| 2026-10-23 | 43.81 | 44.485 | 43.34 | 44.4 | 757,051 | +1.39% |
| 2026-10-22 | 43.62 | 44.07 | 43.16 | 43.79 | 812,045 | -1.04% |
| 2026-10-21 | 44.2 | 44.66 | 43.809 | 44.25 | 1,262,002 | +0.71% |
| 2026-10-20 | 43.66 | 44.39 | 43.61 | 43.94 | 884,304 | -0.54% |
| 2026-10-19 | 44.18 | 44.6 | 44.009 | 44.18 | 753,746 | +0.96% |
| 2026-10-16 | 44.99 | 44.99 | 43.56 | 43.76 | 871,692 | -2.73% |
| 2026-10-15 | 44.75 | 45.27 | 43.78 | 44.99 | 2,329,199 | -1.73% |
| 2026-10-14 | 46.41 | 46.61 | 45.595 | 45.78 | 937,420 | -2.03% |
| 2026-10-13 | 46.73 | 47.05 | 46.49 | 46.73 | 933,699 | -0.72% |
| 2026-10-12 | 47.28 | 47.39 | 46.92 | 47.07 | 668,742 | -0.84% |
| 2026-10-09 | 47.71 | 47.71 | 47.075 | 47.47 | 885,035 | -0.19% |
| 2026-10-08 | 48.03 | 48.19 | 47.3 | 47.56 | 1,230,530 | -1.65% |
| 2026-10-07 | 48.58 | 48.72 | 48.02 | 48.36 | 630,069 | -1.39% |
| 2026-10-06 | 48.52 | 49.64 | 48.52 | 49.04 | 816,551 | +1.24% |
| 2026-10-05 | 48.69 | 48.82 | 48.3 | 48.44 | 1,065,254 | -1.06% |
| 2026-10-02 | 48.46 | 49.35 | 48.1 | 48.96 | 1,328,974 | +2.28% |
| 2026-10-01 | 47.93 | 48.4 | 47.66 | 47.87 | 673,377 | -0.06% |
| 2026-09-30 | 48.01 | 48.75 | 47.88 | 47.9 | 830,470 | -0.08% |
| 2026-09-29 | 48.57 | 48.685 | 47.84 | 47.94 | 841,034 | -0.81% |
| 2026-09-28 | 48 | 48.79 | 48 | 48.33 | 1,750,772 | -0.86% |
| 2026-09-25 | 49.18 | 49.348 | 48.48 | 48.75 | 1,077,617 | -0.29% |
| 2026-09-24 | 48 | 49.185 | 48 | 48.89 | 591,548 | +1.22% |
| 2026-09-23 | 48.6 | 48.93 | 48.21 | 48.3 | 464,474 | -0.72% |
| 2026-09-22 | 48.5 | 48.94 | 48.2 | 48.65 | 996,023 | +0.91% |
| 2026-09-21 | 46.8 | 48.25 | 46.8 | 48.21 | 1,422,750 | +3.08% |
| 2026-09-18 | 47.5 | 47.5 | 46.56 | 46.77 | 4,967,358 | -1.50% |
| 2026-09-17 | 47.31 | 48.03 | 47.1 | 47.48 | 1,384,647 | +0.42% |
| 2026-09-16 | 47.52 | 47.52 | 46.76 | 47.28 | 913,845 | +0.40% |
| 2026-09-15 | 45.88 | 47.22 | 45.88 | 47.09 | 971,139 | +2.30% |
| 2026-09-14 | 46.33 | 46.94 | 45.96 | 46.18 | 1,500,865 | -2.37% |
| 2026-09-11 | 47.04 | 47.59 | 47.04 | 47.3 | 621,820 | +0.57% |
| 2026-09-10 | 46.64 | 47.81 | 46.2 | 47.03 | 667,612 | -0.06% |
| 2026-09-09 | 48 | 48.23 | 46.99 | 47.06 | 542,040 | -1.55% |
| 2026-09-08 | 47.24 | 47.87 | 47.15 | 47.8 | 640,092 | +1.25% |
| 2026-09-04 | 47.13 | 47.66 | 47.06 | 47.21 | 520,549 | +0.55% |
| 2026-09-03 | 47.17 | 47.569 | 46.78 | 46.95 | 737,084 | -0.04% |
| 2026-09-02 | 47 | 47.13 | 46.54 | 46.97 | 519,962 | +0.54% |
| 2026-09-01 | 46.41 | 46.91 | 46.14 | 46.72 | 535,568 | -0.55% |
| 2026-08-31 | 46.635 | 46.98 | 46.375 | 46.98 | 928,548 | +0.82% |
| 2026-08-28 | 47.61 | 47.61 | 46.5 | 46.6 | 1,507,689 | -2.18% |
| 2026-08-27 | 47.46 | 47.7 | 47.01 | 47.64 | 503,175 | +0.93% |
| 2026-08-26 | 46.96 | 47.5 | 46.68 | 47.2 | 705,403 | +0.21% |
| 2026-08-25 | 47.38 | 47.645 | 46.9 | 47.1 | 692,498 | -0.42% |
| 2026-08-24 | 48.43 | 48.48 | 47.24 | 47.3 | 646,755 | -3.43% |
| 2026-08-21 | 49 | 49.105 | 48.05 | 48.98 | 1,244,172 | +1.09% |
| 2026-08-20 | 47.9 | 48.7 | 47.9 | 48.45 | 1,031,868 | -0.53% |
| 2026-08-19 | 48.354 | 48.9 | 47.901 | 48.71 | 819,365 | -0.65% |
| 2026-08-18 | 49.015 | 49.89 | 48.75 | 49.03 | 1,001,433 | -2.04% |
| 2026-08-17 | 49.84 | 50.97 | 49.84 | 50.05 | 1,275,590 | -0.30% |
| 2026-08-14 | 50 | 50.27 | 49.41 | 50.2 | 608,966 | +0.84% |
| 2026-08-13 | 48.92 | 50.64 | 48.77 | 49.78 | 1,412,043 | +0.26% |
| 2026-08-12 | 50.18 | 50.26 | 49.28 | 49.65 | 1,020,580 | +0.55% |
| 2026-08-11 | 48.97 | 49.57 | 48.62 | 49.38 | 1,100,956 | +0.12% |
| 2026-08-10 | 50.09 | 50.65 | 49.01 | 49.32 | 1,093,532 | -1.22% |
| 2026-08-07 | 48.46 | 50.285 | 48.46 | 49.93 | 830,524 | +3.35% |
| 2026-08-06 | 48.47 | 49.905 | 48 | 48.31 | 776,145 | -0.12% |
| 2026-08-05 | 49.05 | 49.82 | 48.35 | 48.37 | 963,443 | -2.50% |
| 2026-08-04 | 49 | 50.07 | 48.68 | 49.61 | 1,214,428 | +2.67% |
| 2026-08-03 | 48.01 | 48.72 | 46.665 | 48.32 | 1,295,873 | +2.07% |
| 2026-07-31 | 47.97 | 48.18 | 46.14 | 47.34 | 1,307,032 | -0.63% |
| 2026-07-30 | 44.55 | 47.76 | 44.55 | 47.64 | 1,545,803 | +7.39% |
| 2026-07-29 | 45.27 | 45.71 | 44.29 | 44.36 | 1,212,218 | -2.38% |
| 2026-07-28 | 45.71 | 45.79 | 44.21 | 45.44 | 2,471,328 | -1.13% |
| 2026-07-27 | 46.02 | 46.6 | 45.33 | 45.96 | 1,409,007 | +0.39% |
| 2026-07-24 | 47.15 | 47.56 | 45.52 | 45.78 | 1,145,551 | -3.90% |
| 2026-07-23 | 46.74 | 47.76 | 46.2 | 47.64 | 1,637,346 | +1.66% |
| 2026-07-22 | 47.09 | 48.43 | 46.77 | 46.86 | 2,009,765 | -0.80% |
| 2026-07-21 | 46.49 | 47.47 | 46.49 | 47.24 | 1,363,480 | +1.79% |
| 2026-07-20 | 46.57 | 47.27 | 46.035 | 46.41 | 1,619,468 | -0.58% |
| 2026-07-17 | 46.25 | 47.57 | 45.781 | 46.68 | 1,479,415 | +0.15% |
| 2026-07-16 | 47.81 | 48.2 | 46.36 | 46.61 | 1,838,573 | -4.23% |
| 2026-07-15 | 49.305 | 49.39 | 47.995 | 48.67 | 1,562,001 | -0.39% |
| 2026-07-14 | 48.93 | 49.88 | 48.71 | 48.86 | 1,117,880 | +0.56% |
| 2026-07-13 | 50.45 | 50.69 | 48.38 | 48.59 | 1,718,784 | -2.94% |
| 2026-07-10 | 50.22 | 50.39 | 49.345 | 50.06 | 2,048,856 | -1.09% |
| 2026-07-09 | 50.91 | 51.39 | 50.36 | 50.61 | 1,808,241 | +0.26% |
| 2026-07-08 | 51 | 51.699 | 49.88 | 50.48 | 2,465,420 | -1.19% |
| 2026-07-07 | 52.26 | 52.35 | 50.99 | 51.09 | 3,178,375 | -2.85% |
| 2026-07-06 | 53.955 | 54.17 | 52.21 | 52.59 | 2,021,469 | -2.16% |
| 2026-07-02 | 55.81 | 57.18 | 53.38 | 53.75 | 3,294,773 | -3.54% |
| 2026-07-01 | 53.98 | 56.61 | 53.86 | 55.72 | 3,358,335 | +1.59% |
| 2026-06-30 | 54.03 | 55.41 | 53.25 | 54.85 | 6,211,091 | +0.48% |
| 2026-06-29 | 51.755 | 55.17 | 51.3 | 54.59 | 13,019,929 | +25.44% |
| 2026-06-26 | 41.52 | 44.12 | 41.385 | 43.52 | 3,822,583 | +4.02% |
| 2026-06-25 | 42.91 | 43.41 | 40.6 | 41.84 | 1,856,668 | -1.04% |
| 2026-06-24 | 44.5 | 44.82 | 41.67 | 42.28 | 1,988,148 | -4.26% |
| 2026-06-23 | 42.28 | 44.92 | 42.28 | 44.16 | 2,817,459 | +1.99% |
| 2026-06-22 | 43.87 | 44.171 | 41.41 | 43.3 | 2,147,274 | -2.85% |
| 2026-06-18 | 45.41 | 45.99 | 43.515 | 44.57 | 4,909,717 | -1.07% |
| 2026-06-17 | 43.51 | 46.51 | 42.567 | 45.05 | 2,583,233 | +3.68% |
| 2026-06-16 | 45.39 | 45.5 | 42.172 | 43.45 | 3,272,360 | -4.27% |
| 2026-06-15 | 47.9 | 48.237 | 44.67 | 45.39 | 3,125,829 | -3.77% |
| 2026-06-12 | 49.61 | 50.26 | 46 | 47.32 | 3,675,183 | -5.19% |
| 2026-06-11 | 46.53 | 50.19 | 46.53 | 49.91 | 3,447,551 | +9.43% |
| 2026-06-10 | 44.7 | 47.06 | 44.24 | 45.61 | 3,063,686 | +1.13% |
| 2026-06-09 | 49.095 | 49.095 | 43.54 | 45.1 | 2,718,474 | -5.00% |
| 2026-06-08 | 49.31 | 49.626 | 47.28 | 47.475 | 1,932,107 | +0.24% |
| 2026-06-05 | 50.65 | 50.96 | 45.95 | 47.36 | 2,747,764 | -9.05% |
| 2026-06-04 | 48.12 | 53.319 | 47.27 | 52.07 | 2,942,588 | +6.33% |
| 2026-06-03 | 50.5 | 53.83 | 48.94 | 48.97 | 2,594,188 | -1.27% |
| 2026-06-02 | 48.51 | 50.4 | 48 | 49.6 | 2,235,090 | +3.74% |
| 2026-06-01 | 51.58 | 51.8 | 47.68 | 47.81 | 2,608,980 | -7.67% |
| 2026-05-29 | 50.05 | 51.91 | 47.81 | 51.78 | 2,726,966 | +1.01% |
| 2026-05-28 | 51.39 | 52.25 | 50.45 | 51.26 | 1,872,494 | -0.25% |
| 2026-05-27 | 50.88 | 52.24 | 49.475 | 51.39 | 2,376,900 | +2.45% |
| 2026-05-26 | 51.64 | 51.64 | 49.06 | 50.16 | 3,214,901 | +2.70% |
| 2026-05-22 | 46.2 | 48.94 | 46.2 | 48.84 | 2,247,350 | +6.87% |
| 2026-05-21 | 45.38 | 47.26 | 44.51 | 45.7 | 2,013,102 | +0.93% |
| 2026-05-20 | 43.94 | 45.53 | 43 | 45.28 | 2,161,644 | +3.92% |
| 2026-05-19 | 43.27 | 43.99 | 40.952 | 43.57 | 1,657,640 | +0.39% |
| 2026-05-18 | 42.73 | 44.92 | 41.09 | 43.4 | 2,635,656 | +4.28% |
| 2026-05-15 | 42.01 | 42.88 | 41.25 | 41.62 | 2,005,569 | -4.17% |
| 2026-05-14 | 43.04 | 44.61 | 41.735 | 43.43 | 2,540,409 | +0.79% |
| 2026-05-13 | 42.17 | 43.72 | 41.08 | 43.09 | 1,549,733 | +3.43% |