-
5 DAY PERFORMANCE
-4.09% -
1 MONTH PERFORMANCE
-2.20% -
3 MONTH PERFORMANCE
-3.10% -
6 MONTH PERFORMANCE
-8.82% -
YEAR-TO-DATE PERFORMANCE
-36.20% -
1 YEAR PERFORMANCE
-45.48%
Iridium Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $26.98 | $26.24 (-2.74%) | $27.01 | $26.03 | 1.09 M | $3.16 B |
| 09/11/2024 | $26.71 | $27.10 (1.46%) | $27.13 | $26.07 | 1.27 M | $3.27 B |
| 09/10/2024 | $26.35 | $26.56 (0.8%) | $26.77 | $25.89 | 921,214 | $3.20 B |
| 09/09/2024 | $27.42 | $26.32 (-4.01%) | $27.54 | $26.32 | 1.17 M | $3.17 B |
| 09/06/2024 | $27.80 | $27.38 (-1.51%) | $28.17 | $27.34 | 1.19 M | $3.30 B |
| 09/05/2024 | $27.01 | $27.78 (2.85%) | $28.07 | $27.01 | 775,629 | $3.35 B |
| 09/04/2024 | $27.24 | $27.01 (-0.84%) | $27.70 | $26.82 | 953,900 | $3.26 B |
| 09/03/2024 | $25.71 | $27.24 (5.95%) | $27.46 | $25.52 | 1.24 M | $3.29 B |
| 08/30/2024 | $26.03 | $25.80 (-0.88%) | $26.08 | $25.37 | 1.30 M | $3.11 B |
| 08/29/2024 | $25.44 | $25.90 (1.81%) | $26.09 | $25.11 | 907,160 | $3.12 B |
| 08/28/2024 | $25.82 | $25.17 (-2.52%) | $25.99 | $25.03 | 1.41 M | $3.04 B |
| 08/27/2024 | $25.88 | $26.10 (0.85%) | $26.29 | $25.50 | 646,713 | $3.15 B |
| 08/26/2024 | $26.95 | $26.11 (-3.12%) | $27.00 | $26.08 | 523,300 | $3.15 B |
| 08/23/2024 | $26.71 | $26.53 (-0.67%) | $26.88 | $26.33 | 677,885 | $3.20 B |
| 08/22/2024 | $26.66 | $26.44 (-0.83%) | $27.24 | $26.20 | 944,300 | $3.19 B |
| 08/21/2024 | $26.41 | $26.75 (1.29%) | $26.93 | $26.38 | 828,353 | $3.23 B |
| 08/20/2024 | $27.37 | $26.99 (-1.39%) | $27.48 | $26.53 | 556,040 | $3.26 B |
| 08/19/2024 | $27.46 | $27.56 (0.36%) | $27.84 | $27.06 | 665,300 | $3.32 B |
| 08/16/2024 | $27.41 | $27.06 (-1.28%) | $27.93 | $26.98 | 628,233 | $3.26 B |
| 08/15/2024 | $27.04 | $27.66 (2.29%) | $27.67 | $26.92 | 1.01 M | $3.34 B |
| 08/14/2024 | $26.62 | $26.57 (-0.19%) | $27.02 | $26.43 | 1.79 M | $3.20 B |
| 08/13/2024 | $26.92 | $26.85 (-0.26%) | $27.06 | $26.55 | 719,455 | $3.24 B |
| 08/12/2024 | $26.67 | $26.92 (0.94%) | $27.14 | $26.41 | 705,700 | $3.25 B |
| 08/09/2024 | $27.28 | $26.66 (-2.27%) | $27.28 | $26.50 | 643,232 | $3.22 B |
| 08/08/2024 | $27.07 | $27.37 (1.11%) | $27.41 | $26.90 | 563,904 | $3.30 B |
| 08/07/2024 | $27.31 | $26.84 (-1.72%) | $27.84 | $26.80 | 665,076 | $3.24 B |
| 08/06/2024 | $27.15 | $26.90 (-0.92%) | $27.58 | $26.86 | 693,717 | $3.24 B |
| 08/05/2024 | $27.07 | $27.09 (0.07%) | $27.60 | $26.44 | 729,800 | $3.27 B |
| 08/02/2024 | $28.38 | $28.23 (-0.53%) | $28.62 | $27.80 | 1.22 M | $3.40 B |
| 08/01/2024 | $28.60 | $28.81 (0.73%) | $29.00 | $28.43 | 884,000 | $3.47 B |
| 07/31/2024 | $28.66 | $28.70 (0.14%) | $29.37 | $28.17 | 937,110 | $3.46 B |
| 07/30/2024 | $28.81 | $28.54 (-0.94%) | $29.15 | $28.53 | 680,900 | $3.44 B |
| 07/29/2024 | $29.07 | $28.76 (-1.07%) | $29.75 | $28.53 | 1.06 M | $3.47 B |
| 07/26/2024 | $28.31 | $29.07 (2.68%) | $29.17 | $27.72 | 1.22 M | $3.51 B |
| 07/25/2024 | $26.50 | $27.80 (4.91%) | $28.33 | $26.42 | 2.47 M | $3.35 B |
| 07/24/2024 | $27.91 | $26.46 (-5.2%) | $27.95 | $26.33 | 1.57 M | $3.19 B |
| 07/23/2024 | $28.00 | $27.80 (-0.71%) | $29.59 | $27.54 | 1.93 M | $3.35 B |
| 07/22/2024 | $25.75 | $25.92 (0.66%) | $25.96 | $25.34 | 1.23 M | $3.13 B |
| 07/19/2024 | $26.16 | $25.81 (-1.34%) | $26.32 | $25.64 | 556,321 | $3.11 B |
| 07/18/2024 | $26.55 | $26.27 (-1.05%) | $27.33 | $26.25 | 769,318 | $3.24 B |
| 07/17/2024 | $26.39 | $26.84 (1.71%) | $26.91 | $26.08 | 1.22 M | $3.31 B |
| 07/16/2024 | $25.87 | $26.39 (2.01%) | $26.40 | $25.87 | 786,924 | $3.25 B |
| 07/15/2024 | $26.00 | $25.79 (-0.81%) | $26.28 | $25.72 | 756,839 | $3.18 B |
| 07/12/2024 | $25.50 | $25.93 (1.69%) | $26.01 | $25.27 | 1.07 M | $3.19 B |
| 07/11/2024 | $25.76 | $25.44 (-1.24%) | $26.02 | $25.40 | 856,471 | $3.13 B |
| 07/10/2024 | $25.75 | $25.50 (-0.97%) | $25.77 | $25.21 | 742,055 | $3.14 B |
| 07/09/2024 | $26.61 | $25.69 (-3.46%) | $26.80 | $25.63 | 806,492 | $3.16 B |
| 07/08/2024 | $26.70 | $26.62 (-0.3%) | $26.90 | $26.53 | 637,810 | $3.28 B |
| 07/05/2024 | $26.87 | $26.56 (-1.15%) | $26.87 | $26.46 | 491,638 | $3.27 B |
| 07/03/2024 | $26.87 | $26.82 (-0.19%) | $27.04 | $26.62 | 325,937 | $3.30 B |
| 07/02/2024 | $26.65 | $26.66 (0.04%) | $26.82 | $26.52 | 553,361 | $3.28 B |
| 07/01/2024 | $26.60 | $26.56 (-0.15%) | $27.21 | $26.40 | 1.11 M | $3.27 B |
| 06/28/2024 | $26.92 | $26.62 (-1.11%) | $27.05 | $26.22 | 3.57 M | $3.28 B |
| 06/27/2024 | $26.49 | $26.80 (1.17%) | $27.25 | $26.37 | 1.06 M | $3.30 B |
| 06/26/2024 | $25.33 | $26.50 (4.62%) | $26.54 | $25.30 | 1.38 M | $3.26 B |
| 06/25/2024 | $24.96 | $25.29 (1.32%) | $25.38 | $24.72 | 905,034 | $3.11 B |
| 06/24/2024 | $25.21 | $25.08 (-0.52%) | $25.69 | $25.03 | 974,670 | $3.09 B |
| 06/21/2024 | $25.07 | $25.07 (0%) | $25.22 | $24.71 | 2.62 M | $3.09 B |
| 06/20/2024 | $25.35 | $25.12 (-0.91%) | $25.75 | $24.40 | 1.17 M | $3.09 B |
| 06/18/2024 | $26.24 | $25.62 (-2.36%) | $26.39 | $25.50 | 923,843 | $3.16 B |
| 06/17/2024 | $26.40 | $26.26 (-0.53%) | $26.47 | $25.99 | 976,550 | $3.23 B |
| 06/14/2024 | $26.68 | $26.45 (-0.86%) | $26.69 | $26.02 | 817,378 | $3.26 B |
| 06/13/2024 | $27.34 | $27.10 (-0.88%) | $27.61 | $27.09 | 1.06 M | $3.34 B |