IRDM | Iridium Comm | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Iridium Comm (IRDM)

NASDAQ

$46.38+$0.25 (+0.54%)

Price as of Nov 11, 2026 7:30 PM EST

$4.9B
Market Cap
181.28%
1-Year Change
Telecom Services
Industry

1 Month
-2.82%

Low Price$42.02

High Price$47.07
3 Months
-6.16%

Low Price$42.02

High Price$50.04
1 Year
+181.28%

Low Price$15.52

High Price$55.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	44.12	46.17	44.12	46.13	+2.33%	819,878
11/09/2026	44.36	45.68	44.02	45.08	+2.36%	1,245,318
11/06/2026	42.64	44.17	42.08	44.04	+4.81%	607,417
11/05/2026	43.08	43.39	41.08	42.02	-4.09%	1,028,993
11/04/2026	43.81	44.53	43.19	43.81	-0.14%	641,952
11/03/2026	44.01	44.89	43.81	43.87	+0.30%	1,164,628
11/02/2026	44.69	45.01	43.43	43.74	-2.61%	640,260
10/30/2026	44.86	45.70	44.53	44.91	-2.48%	380,203
10/29/2026	45.87	46.54	45.71	46.05	+0.24%	461,768
10/28/2026	45.66	45.96	45.23	45.94	+0.64%	451,389
10/27/2026	44.69	46.02	44.52	45.65	+2.55%	585,944
10/26/2026	44.24	44.91	44.18	44.52	+0.26%	464,327
10/23/2026	43.81	44.49	43.34	44.40	+1.39%	757,051
10/22/2026	43.62	44.07	43.16	43.79	-1.04%	812,045
10/21/2026	44.20	44.66	43.81	44.25	+0.71%	1,261,526
10/20/2026	43.66	44.39	43.61	43.94	-0.54%	884,304
10/20/2026	$0.98 Earnings
10/19/2026	44.18	44.60	44.01	44.18	+0.96%	753,747
10/16/2026	44.99	44.99	43.56	43.76	-2.73%	871,693
10/15/2026	44.75	45.27	43.78	44.99	-1.73%	2,329,199
10/14/2026	46.41	46.61	45.60	45.78	-2.03%	937,418
10/13/2026	46.73	47.05	46.49	46.73	-0.72%	935,343
10/12/2026	47.28	47.39	46.92	47.07	-0.84%	668,742
10/09/2026	47.71	47.71	47.08	47.47	-0.19%	885,035
10/08/2026	48.03	48.19	47.30	47.56	-1.65%	1,230,435
10/07/2026	48.58	48.72	48.02	48.36	-1.39%	630,069
10/06/2026	48.52	49.64	48.52	49.04	+1.24%	816,552
10/05/2026	48.69	48.82	48.30	48.44	-1.06%	1,065,256
10/02/2026	48.46	49.35	48.10	48.96	+2.28%	1,336,686
10/01/2026	47.93	48.40	47.66	47.87	-0.06%	673,377
09/30/2026	48.01	48.75	47.88	47.90	-0.08%	830,470
09/29/2026	48.57	48.69	47.84	47.94	-0.81%	841,034
09/28/2026	48.00	48.79	48.00	48.33	-0.86%	1,750,773
09/25/2026	49.18	49.35	48.48	48.75	-0.29%	1,077,617
09/24/2026	48.00	49.19	48.00	48.89	+1.22%	591,549
09/23/2026	48.60	48.93	48.21	48.30	-0.72%	464,469
09/22/2026	48.50	48.94	48.20	48.65	+0.91%	996,024
09/21/2026	46.80	48.25	46.80	48.21	+3.08%	1,422,751
09/18/2026	47.50	47.50	46.56	46.77	-1.50%	4,967,358
09/17/2026	47.31	48.03	47.10	47.48	+0.42%	1,384,647
09/16/2026	47.52	47.52	46.76	47.28	+0.40%	913,845
09/15/2026	45.88	47.22	45.88	47.09	+2.30%	971,139
09/15/2026	$0.15 Dividend
09/14/2026	46.18	46.79	45.81	46.03	-2.37%	1,500,863
09/11/2026	46.89	47.44	46.89	47.15	+0.57%	623,734
09/10/2026	46.49	47.65	46.05	46.88	-0.06%	667,613
09/09/2026	47.84	48.07	46.84	46.91	-1.55%	542,041
09/08/2026	47.09	47.71	47.00	47.64	+1.25%	640,092
09/04/2026	46.98	47.51	46.91	47.06	+0.55%	520,530
09/03/2026	47.02	47.41	46.63	46.80	-0.04%	737,084
09/02/2026	46.85	46.98	46.39	46.82	+0.54%	519,964
09/01/2026	46.26	46.76	45.99	46.57	-0.55%	535,568
08/31/2026	46.48	46.83	46.22	46.83	+0.82%	928,566
08/28/2026	47.46	47.46	46.35	46.45	-2.18%	1,507,689
08/27/2026	47.31	47.55	46.86	47.49	+0.93%	503,176
08/26/2026	46.81	47.35	46.53	47.05	+0.21%	705,401
08/25/2026	47.23	47.49	46.75	46.95	-0.42%	692,499
08/24/2026	48.27	48.32	47.09	47.15	-3.43%	646,755
08/21/2026	48.84	48.95	47.89	48.82	+1.09%	1,244,173
08/20/2026	47.74	48.54	47.74	48.29	-0.53%	1,031,869
08/19/2026	48.20	48.74	47.75	48.55	-0.65%	819,284
08/18/2026	48.86	49.73	48.59	48.87	-2.04%	1,001,434
08/17/2026	49.68	50.80	49.68	49.89	-0.30%	1,275,591
08/14/2026	49.84	50.11	49.25	50.04	+0.84%	608,967
08/13/2026	48.76	50.48	48.61	49.62	+0.26%	1,412,044
08/12/2026	50.02	50.10	49.12	49.49	+0.55%	1,100,238
08/11/2026	48.81	49.41	48.46	49.22	+0.12%	1,100,956
08/10/2026	49.93	50.49	48.85	49.16	-1.22%	1,093,187
08/07/2026	48.30	50.12	48.30	49.77	+3.35%	830,524
08/06/2026	48.31	49.74	47.84	48.15	-0.12%	776,146
08/05/2026	48.89	49.66	48.19	48.21	-2.50%	963,444
08/04/2026	48.84	49.91	48.52	49.45	+2.67%	1,214,429
08/03/2026	47.85	48.56	46.51	48.16	+2.07%	1,295,874
07/31/2026	47.81	48.02	45.99	47.19	-0.63%	1,304,298
07/30/2026	44.41	47.60	44.41	47.49	+7.39%	1,545,804
07/29/2026	45.12	45.56	44.15	44.22	-2.38%	1,212,261
07/28/2026	45.56	45.64	44.07	45.29	-1.13%	2,471,291
07/27/2026	45.87	46.45	45.18	45.81	+0.39%	1,409,007
07/24/2026	47.00	47.41	45.37	45.63	-3.90%	1,145,552
07/23/2026	46.59	47.60	46.05	47.49	+1.66%	1,637,347
07/22/2026	46.94	48.27	46.62	46.71	-0.80%	2,009,766
07/22/2026	$0.09 Earnings
07/21/2026	46.34	47.32	46.34	47.09	+1.79%	1,363,480
07/20/2026	46.42	47.12	45.89	46.26	-0.58%	1,619,469
07/17/2026	46.10	47.42	45.63	46.53	+0.15%	1,479,415
07/16/2026	47.65	48.04	46.21	46.46	-4.23%	1,838,574
07/15/2026	49.14	49.23	47.84	48.51	-0.39%	1,564,084
07/14/2026	48.77	49.72	48.55	48.70	+0.56%	1,078,638
07/13/2026	50.29	50.53	48.22	48.43	-2.94%	1,718,784
07/10/2026	50.06	50.23	49.18	49.90	-1.09%	2,047,309
07/09/2026	50.74	51.22	50.20	50.45	+0.26%	1,808,242
07/08/2026	50.83	51.53	49.72	50.32	-1.19%	2,465,421
07/07/2026	52.09	52.18	50.82	50.92	-2.85%	3,178,376
07/06/2026	53.78	53.99	52.04	52.42	-2.16%	2,021,470
07/02/2026	55.63	56.99	53.21	53.58	-3.54%	3,294,774
07/01/2026	53.80	56.43	53.69	55.54	+1.59%	3,350,279
06/30/2026	53.85	55.23	53.08	54.67	+0.48%	6,211,092
06/29/2026	51.59	54.99	51.13	54.41	+25.44%	13,019,930
06/26/2026	41.39	43.98	41.25	43.38	+4.02%	3,822,584
06/25/2026	42.77	43.27	40.47	41.70	-1.04%	1,856,259