5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-2.59%
3 MONTH PERFORMANCE
-5.01%
6 MONTH PERFORMANCE
+11.55%
YEAR-TO-DATE PERFORMANCE
+2.48%
1 YEAR PERFORMANCE
-26.71%
Iridium Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $29.23 | $29.74 (1.73%) | $29.96 | $29.16 | 36,661 | |
| 12/31/2024 | $29.14 | $29.02 (-0.41%) | $29.52 | $28.91 | 728,771 | $3.41 B |
| 12/30/2024 | $28.94 | $28.97 (0.1%) | $29.04 | $28.28 | 658,548 | $3.40 B |
| 12/27/2024 | $28.88 | $29.06 (0.62%) | $29.14 | $28.52 | 702,513 | $3.41 B |
| 12/26/2024 | $28.71 | $28.88 (0.59%) | $28.95 | $28.24 | 618,345 | $3.39 B |
| 12/24/2024 | $29.21 | $28.78 (-1.47%) | $29.24 | $28.31 | 290,234 | $3.38 B |
| 12/23/2024 | $29.10 | $29.22 (0.41%) | $29.36 | $28.59 | 807,300 | $3.43 B |
| 12/20/2024 | $29.12 | $29.21 (0.31%) | $29.87 | $29.10 | 2.79 M | $3.43 B |
| 12/19/2024 | $29.27 | $29.50 (0.79%) | $29.82 | $29.13 | 1.01 M | $3.46 B |
| 12/18/2024 | $29.50 | $29.23 (-0.92%) | $30.26 | $29.19 | 964,800 | $3.43 B |
| 12/17/2024 | $30.09 | $29.37 (-2.39%) | $30.33 | $29.12 | 855,902 | $3.45 B |
| 12/16/2024 | $29.87 | $30.20 (1.1%) | $30.41 | $29.59 | 728,000 | $3.55 B |
| 12/13/2024 | $30.29 | $30.21 (-0.26%) | $30.52 | $29.97 | 883,622 | $3.55 B |
| 12/12/2024 | $30.26 | $30.43 (0.56%) | $30.70 | $30.16 | 507,568 | $3.57 B |
| 12/11/2024 | $31.06 | $30.29 (-2.48%) | $31.09 | $29.82 | 1.48 M | $3.56 B |
| 12/10/2024 | $31.48 | $30.84 (-2.03%) | $31.48 | $30.50 | 893,926 | $3.62 B |
| 12/09/2024 | $31.19 | $31.55 (1.15%) | $32.10 | $31.13 | 956,351 | $3.71 B |
| 12/06/2024 | $30.48 | $31.00 (1.71%) | $31.65 | $30.41 | 1.05 M | $3.64 B |
| 12/05/2024 | $30.82 | $30.21 (-1.98%) | $31.34 | $30.02 | 629,000 | $3.55 B |
| 12/04/2024 | $29.76 | $30.64 (2.96%) | $30.89 | $29.73 | 629,042 | $3.60 B |
| 12/03/2024 | $30.59 | $29.92 (-2.19%) | $30.71 | $29.62 | 871,248 | $3.51 B |
| 12/02/2024 | $29.71 | $30.53 (2.76%) | $30.57 | $29.02 | 1.39 M | $3.59 B |
| 11/29/2024 | $29.75 | $29.72 (-0.1%) | $29.89 | $29.15 | 828,100 | $3.49 B |
| 11/27/2024 | $29.34 | $29.60 (0.89%) | $30.11 | $29.34 | 753,801 | $3.48 B |
| 11/26/2024 | $29.94 | $29.11 (-2.77%) | $29.95 | $28.76 | 1.11 M | $3.42 B |
| 11/25/2024 | $30.00 | $29.99 (-0.03%) | $30.38 | $29.50 | 2.01 M | $3.52 B |
| 11/22/2024 | $28.52 | $29.40 (3.09%) | $29.46 | $28.52 | 874,093 | $3.45 B |
| 11/21/2024 | $27.82 | $28.47 (2.34%) | $28.61 | $27.47 | 813,900 | $3.34 B |
| 11/20/2024 | $27.15 | $27.91 (2.8%) | $28.28 | $27.15 | 1.11 M | $3.28 B |
| 11/19/2024 | $28.33 | $27.32 (-3.57%) | $28.67 | $27.16 | 960,063 | $3.21 B |
| 11/18/2024 | $28.32 | $28.59 (0.95%) | $28.92 | $28.14 | 1.27 M | $3.36 B |
| 11/15/2024 | $29.58 | $28.31 (-4.29%) | $29.93 | $28.25 | 1.02 M | $3.32 B |
| 11/14/2024 | $28.91 | $29.65 (2.56%) | $29.82 | $28.64 | 2.02 M | $3.48 B |
| 11/13/2024 | $30.12 | $28.86 (-4.18%) | $30.30 | $28.72 | 1.10 M | $3.39 B |
| 11/12/2024 | $30.16 | $29.78 (-1.26%) | $30.30 | $29.18 | 1.18 M | $3.50 B |
| 11/11/2024 | $30.07 | $30.37 (1%) | $30.42 | $29.77 | 719,264 | $3.57 B |
| 11/08/2024 | $29.11 | $29.53 (1.44%) | $29.57 | $29.00 | 740,100 | $3.47 B |
| 11/07/2024 | $30.33 | $29.22 (-3.66%) | $30.72 | $29.13 | 934,815 | $3.43 B |
| 11/06/2024 | $30.12 | $30.30 (0.6%) | $30.60 | $29.69 | 1.05 M | $3.56 B |
| 11/05/2024 | $29.64 | $29.68 (0.13%) | $30.17 | $29.60 | 624,719 | $3.49 B |
| 11/04/2024 | $29.29 | $29.57 (0.96%) | $30.03 | $29.27 | 677,981 | $3.47 B |
| 11/01/2024 | $29.61 | $29.31 (-1.01%) | $29.86 | $28.92 | 757,500 | $3.44 B |
| 10/31/2024 | $29.41 | $29.33 (-0.27%) | $29.93 | $29.25 | 1.02 M | $3.44 B |
| 10/30/2024 | $29.50 | $29.50 (0%) | $30.28 | $29.46 | 858,600 | $3.46 B |
| 10/29/2024 | $29.53 | $29.64 (0.37%) | $29.89 | $29.23 | 842,940 | $3.48 B |
| 10/28/2024 | $29.21 | $29.75 (1.85%) | $30.01 | $29.10 | 1.18 M | $3.49 B |
| 10/25/2024 | $28.91 | $29.03 (0.42%) | $29.13 | $28.10 | 1.54 M | $3.41 B |
| 10/24/2024 | $29.83 | $28.94 (-2.98%) | $30.03 | $28.91 | 989,300 | $3.40 B |
| 10/23/2024 | $28.97 | $29.78 (2.8%) | $29.81 | $28.97 | 1.32 M | $3.50 B |
| 10/22/2024 | $29.38 | $28.89 (-1.67%) | $29.72 | $28.82 | 1.54 M | $3.39 B |
| 10/21/2024 | $31.60 | $29.73 (-5.92%) | $31.70 | $29.69 | 1.64 M | $3.49 B |
| 10/18/2024 | $33.55 | $31.60 (-5.81%) | $34.36 | $31.40 | 2.03 M | $3.71 B |
| 10/17/2024 | $31.00 | $33.57 (8.29%) | $35.85 | $30.85 | 3.51 M | $3.94 B |
| 10/16/2024 | $30.11 | $30.20 (0.3%) | $30.56 | $29.76 | 2.14 M | $3.55 B |
| 10/15/2024 | $29.80 | $30.07 (0.91%) | $30.28 | $29.74 | 871,013 | $3.53 B |
| 10/14/2024 | $29.63 | $30.03 (1.35%) | $30.27 | $29.15 | 967,900 | $3.53 B |
| 10/11/2024 | $29.40 | $29.55 (0.51%) | $29.71 | $29.07 | 770,100 | $3.47 B |
| 10/10/2024 | $29.63 | $29.47 (-0.54%) | $29.99 | $29.19 | 618,159 | $3.46 B |
| 10/09/2024 | $29.41 | $29.74 (1.12%) | $30.04 | $29.27 | 647,800 | $3.49 B |
| 10/08/2024 | $29.57 | $29.52 (-0.17%) | $29.87 | $29.04 | 945,058 | $3.47 B |
| 10/07/2024 | $29.95 | $29.51 (-1.47%) | $30.15 | $29.16 | 1.20 M | $3.47 B |
| 10/04/2024 | $31.90 | $29.95 (-6.11%) | $32.30 | $29.90 | 1.37 M | $3.52 B |
| 10/03/2024 | $31.28 | $31.61 (1.05%) | $31.90 | $31.22 | 1.48 M | $3.71 B |
| 10/02/2024 | $30.88 | $31.31 (1.39%) | $31.66 | $30.88 | 874,350 | $3.68 B |