5 DAY PERFORMANCE
+8.90%
1 MONTH PERFORMANCE
+8.96%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
-38.29%
YEAR-TO-DATE PERFORMANCE
+11.28%
1 YEAR PERFORMANCE
-33.43%
Iridium Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $18.66 | $19.34 (3.64%) | $19.36 | $18.61 | 1.76 M | $2.02 B |
| 01/08/2026 | $18.01 | $18.55 (3%) | $19.18 | $18.01 | 1.79 M | $1.97 B |
| 01/07/2026 | $18.34 | $18.00 (-1.85%) | $18.48 | $17.94 | 1.61 M | $1.91 B |
| 01/06/2026 | $18.16 | $18.48 (1.76%) | $18.76 | $18.10 | 1.70 M | $1.96 B |
| 01/05/2026 | $17.77 | $18.10 (1.86%) | $18.50 | $17.66 | 1.53 M | $1.92 B |
| 01/02/2026 | $17.52 | $17.76 (1.37%) | $17.97 | $17.31 | 1.38 M | $1.88 B |
| 12/31/2025 | $17.40 | $17.38 (-0.11%) | $17.47 | $17.25 | 1.38 M | $1.84 B |
| 12/30/2025 | $17.20 | $17.51 (1.8%) | $17.67 | $17.08 | 1.54 M | $1.86 B |
| 12/29/2025 | $17.06 | $17.15 (0.53%) | $17.37 | $16.96 | 1.64 M | $1.82 B |
| 12/26/2025 | $17.37 | $17.21 (-0.92%) | $17.37 | $17.02 | 1.00 M | $1.83 B |
| 12/24/2025 | $17.78 | $17.40 (-2.14%) | $17.80 | $17.17 | 803.30 K | $1.85 B |
| 12/23/2025 | $17.76 | $17.59 (-0.96%) | $17.98 | $17.42 | 1.47 M | $1.87 B |
| 12/22/2025 | $17.35 | $18.09 (4.27%) | $18.36 | $17.27 | 2.45 M | $1.92 B |
| 12/19/2025 | $16.46 | $17.04 (3.52%) | $17.22 | $16.42 | 18.86 M | $1.81 B |
| 12/18/2025 | $16.72 | $16.56 (-0.96%) | $16.85 | $16.30 | 1.98 M | $1.76 B |
| 12/17/2025 | $16.93 | $16.59 (-2.01%) | $17.09 | $16.53 | 1.75 M | $1.76 B |
| 12/16/2025 | $17.56 | $16.87 (-3.93%) | $17.72 | $16.70 | 2.28 M | $1.79 B |
| 12/15/2025 | $18.67 | $17.60 (-5.73%) | $18.78 | $17.44 | 1.84 M | $1.87 B |
| 12/12/2025 | $18.93 | $18.73 (-1.06%) | $19.32 | $18.64 | 2.84 M | $1.99 B |
| 12/11/2025 | $18.86 | $18.81 (-0.27%) | $18.86 | $18.48 | 2.87 M | $2.00 B |
| 12/10/2025 | $17.74 | $18.86 (6.31%) | $19.29 | $17.54 | 4.36 M | $2.00 B |
| 12/09/2025 | $17.70 | $17.75 (0.28%) | $17.86 | $17.37 | 1.58 M | $1.88 B |
| 12/08/2025 | $18.02 | $17.80 (-1.22%) | $18.14 | $17.46 | 2.98 M | $1.89 B |
| 12/05/2025 | $17.46 | $17.74 (1.6%) | $18.13 | $17.39 | 3.82 M | $1.88 B |
| 12/04/2025 | $17.18 | $17.54 (2.1%) | $17.83 | $17.11 | 2.09 M | $1.86 B |
| 12/03/2025 | $16.76 | $17.13 (2.21%) | $17.17 | $16.60 | 1.63 M | $1.82 B |
| 12/02/2025 | $16.52 | $16.70 (1.09%) | $16.84 | $16.31 | 2.21 M | $1.77 B |
| 12/01/2025 | $16.33 | $16.44 (0.67%) | $16.47 | $16.14 | 1.38 M | $1.74 B |
| 11/28/2025 | $16.54 | $16.40 (-0.85%) | $16.65 | $16.39 | 851.80 K | $1.74 B |
| 11/26/2025 | $16.43 | $16.44 (0.06%) | $16.55 | $16.35 | 1.04 M | $1.74 B |
| 11/25/2025 | $16.44 | $16.45 (0.06%) | $16.56 | $16.34 | 1.18 M | $1.75 B |
| 11/24/2025 | $16.08 | $16.32 (1.49%) | $16.38 | $15.96 | 2.04 M | $1.73 B |
| 11/21/2025 | $15.89 | $16.05 (1.01%) | $16.21 | $15.65 | 2.08 M | $1.70 B |
| 11/20/2025 | $16.30 | $15.84 (-2.82%) | $16.43 | $15.72 | 1.49 M | $1.68 B |
| 11/19/2025 | $16.20 | $16.20 (0%) | $16.38 | $15.96 | 1.69 M | $1.72 B |
| 11/18/2025 | $16.25 | $16.15 (-0.62%) | $16.38 | $16.01 | 1.38 M | $1.71 B |
| 11/17/2025 | $16.42 | $16.27 (-0.91%) | $16.58 | $16.18 | 1.30 M | $1.73 B |
| 11/14/2025 | $16.37 | $16.54 (1.04%) | $16.90 | $16.28 | 1.85 M | $1.75 B |
| 11/13/2025 | $16.67 | $16.69 (0.12%) | $17.02 | $16.48 | 1.98 M | $1.77 B |
| 11/12/2025 | $16.87 | $16.85 (-0.12%) | $17.20 | $16.80 | 2.87 M | $1.79 B |
| 11/11/2025 | $16.49 | $16.74 (1.52%) | $16.97 | $16.48 | 2.72 M | $1.78 B |
| 11/10/2025 | $17.03 | $16.49 (-3.17%) | $17.20 | $16.47 | 1.79 M | $1.75 B |
| 11/07/2025 | $16.75 | $16.78 (0.18%) | $16.99 | $16.56 | 1.70 M | $1.78 B |
| 11/06/2025 | $17.82 | $16.90 (-5.16%) | $17.82 | $16.88 | 1.82 M | $1.79 B |
| 11/05/2025 | $17.88 | $17.97 (0.5%) | $18.26 | $17.78 | 1.47 M | $1.91 B |
| 11/04/2025 | $18.30 | $17.82 (-2.62%) | $18.47 | $17.76 | 1.97 M | $1.89 B |
| 11/03/2025 | $18.91 | $18.30 (-3.23%) | $18.99 | $18.17 | 3.45 M | $1.94 B |
| 10/31/2025 | $17.47 | $19.15 (9.62%) | $19.25 | $17.42 | 5.30 M | $2.03 B |
| 10/30/2025 | $16.94 | $17.64 (4.13%) | $17.74 | $16.75 | 3.93 M | $1.87 B |
| 10/29/2025 | $17.40 | $16.93 (-2.7%) | $17.43 | $16.83 | 2.62 M | $1.80 B |
| 10/28/2025 | $18.00 | $17.32 (-3.78%) | $18.01 | $17.28 | 2.34 M | $1.84 B |
| 10/27/2025 | $18.15 | $17.95 (-1.1%) | $18.40 | $17.44 | 3.45 M | $1.90 B |
| 10/24/2025 | $18.43 | $18.14 (-1.57%) | $18.46 | $17.66 | 3.08 M | $1.92 B |
| 10/23/2025 | $17.83 | $18.19 (2.02%) | $19.00 | $17.50 | 6.86 M | $1.93 B |
| 10/22/2025 | $18.90 | $19.66 (4.02%) | $19.89 | $18.53 | 6.52 M | $2.09 B |
| 10/21/2025 | $19.11 | $18.98 (-0.68%) | $19.72 | $18.88 | 3.73 M | $2.01 B |
| 10/20/2025 | $18.80 | $18.67 (-0.69%) | $19.17 | $18.66 | 1.61 M | $1.98 B |
| 10/17/2025 | $18.49 | $18.58 (0.49%) | $18.80 | $18.39 | 1.80 M | $2.00 B |
| 10/16/2025 | $19.29 | $18.72 (-2.95%) | $19.42 | $18.68 | 1.62 M | $2.02 B |
| 10/15/2025 | $19.24 | $19.23 (-0.05%) | $19.54 | $18.84 | 1.50 M | $2.07 B |
| 10/14/2025 | $18.45 | $19.03 (3.14%) | $19.26 | $18.35 | 2.05 M | $2.05 B |
| 10/13/2025 | $18.93 | $18.80 (-0.69%) | $19.18 | $18.70 | 2.53 M | $2.03 B |
| 10/10/2025 | $19.72 | $18.38 (-6.8%) | $19.73 | $18.12 | 3.71 M | $1.98 B |
| 10/09/2025 | $19.76 | $19.72 (-0.2%) | $19.98 | $19.48 | 1.95 M | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
