MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IRDM — Iridium Communications Inc.
NasdaqIridium Communications Inc.
$48.44
-0.52(-1.06%)
- O
- 48.69
- H
- 48.82
- L
- 48.30
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$48.44
Period Return+124.57%
Period High$57.18
Period Low$15.65
Avg Daily Volume2.14M
Total Trading Days365
IRDM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $48.69 | $48.82 | $48.30 | $48.44 | $-0.52 | -1.06% | 1,050,176 | $48.50 | $48.30 $48.82 |
| Oct 2, 2026 | $48.46 | $49.35 | $48.10 | $48.96 | +$1.09 | +2.28% | 1,328,975 | $49.00 | $48.10 $49.35 |
| Oct 1, 2026 | $47.93 | $48.40 | $47.66 | $47.87 | $-0.03 | -0.06% | 673,377 | $47.93 | $47.66 $48.40 |
| Sep 30, 2026 | $48.01 | $48.75 | $47.88 | $47.90 | $-0.04 | -0.08% | 830,470 | $48.08 | $47.88 $48.75 |
| Sep 29, 2026 | $48.57 | $48.69 | $47.84 | $47.94 | $-0.39 | -0.81% | 841,034 | $48.04 | $47.84 $48.69 |
| Sep 28, 2026 | $48.00 | $48.79 | $48.00 | $48.33 | $-0.42 | -0.86% | 1,750,773 | $48.36 | $48.00 $48.79 |
| Sep 25, 2026 | $49.18 | $49.35 | $48.48 | $48.75 | $-0.14 | -0.29% | 1,077,617 | $48.71 | $48.48 $49.35 |
| Sep 24, 2026 | $48.00 | $49.19 | $48.00 | $48.89 | +$0.59 | +1.22% | 591,549 | $48.79 | $48.00 $49.19 |
| Sep 23, 2026 | $48.60 | $48.93 | $48.21 | $48.30 | $-0.35 | -0.72% | 464,475 | $48.41 | $48.21 $48.93 |
| Sep 22, 2026 | $48.50 | $48.94 | $48.20 | $48.65 | +$0.44 | +0.91% | 996,024 | $48.62 | $48.20 $48.94 |
| Sep 21, 2026 | $46.80 | $48.25 | $46.80 | $48.21 | +$1.44 | +3.08% | 1,422,751 | $47.79 | $46.80 $48.25 |
| Sep 18, 2026 | $47.50 | $47.50 | $46.56 | $46.77 | $-0.71 | -1.50% | 4,967,358 | $46.76 | $46.56 $47.50 |
| Sep 17, 2026 | $47.31 | $48.03 | $47.10 | $47.48 | +$0.20 | +0.42% | 1,384,648 | $47.49 | $47.10 $48.03 |
| Sep 16, 2026 | $47.52 | $47.52 | $46.76 | $47.28 | +$0.19 | +0.40% | 913,846 | $47.17 | $46.76 $47.52 |
| Sep 15, 2026 | $45.88 | $47.22 | $45.88 | $47.09 | +$0.91 | +1.97% | 891,302 | $46.80 | $45.88 $47.22 |
| Sep 14, 2026 | $46.33 | $46.94 | $45.96 | $46.18 | $-1.12 | -2.37% | 1,500,328 | $46.30 | $45.96 $46.94 |
| Sep 11, 2026 | $47.04 | $47.59 | $47.04 | $47.30 | +$0.27 | +0.57% | 623,735 | $47.33 | $47.04 $47.59 |
| Sep 10, 2026 | $46.64 | $47.81 | $46.20 | $47.03 | $-0.03 | -0.06% | 667,613 | $47.16 | $46.20 $47.81 |
| Sep 9, 2026 | $48.00 | $48.23 | $46.99 | $47.06 | $-0.74 | -1.55% | 542,041 | $47.25 | $46.99 $48.23 |
| Sep 8, 2026 | $47.24 | $47.87 | $47.15 | $47.80 | +$0.59 | +1.25% | 640,092 | $47.67 | $47.15 $47.87 |
| Sep 4, 2026 | $47.13 | $47.66 | $47.06 | $47.21 | +$0.26 | +0.55% | 520,550 | $47.28 | $47.06 $47.66 |
| Sep 3, 2026 | $47.17 | $47.57 | $46.78 | $46.95 | $-0.02 | -0.04% | 737,085 | $47.08 | $46.78 $47.57 |
| Sep 2, 2026 | $47.00 | $47.13 | $46.54 | $46.97 | +$0.25 | +0.54% | 519,928 | $46.88 | $46.54 $47.13 |
| Sep 1, 2026 | $46.41 | $46.91 | $46.14 | $46.72 | $-0.26 | -0.55% | 535,569 | $46.70 | $46.14 $46.91 |
| Aug 31, 2026 | $46.64 | $46.98 | $46.38 | $46.98 | +$0.38 | +0.82% | 928,567 | $46.75 | $46.38 $46.98 |
| Aug 28, 2026 | $47.61 | $47.61 | $46.50 | $46.60 | $-1.04 | -2.18% | 1,507,689 | $46.78 | $46.50 $47.61 |
| Aug 27, 2026 | $47.46 | $47.70 | $47.01 | $47.64 | +$0.44 | +0.93% | 503,176 | $47.37 | $47.01 $47.70 |
| Aug 26, 2026 | $46.96 | $47.50 | $46.68 | $47.20 | +$0.10 | +0.21% | 705,403 | $47.09 | $46.68 $47.50 |
| Aug 25, 2026 | $47.38 | $47.65 | $46.90 | $47.10 | $-0.20 | -0.42% | 692,499 | $47.12 | $46.90 $47.65 |
| Aug 24, 2026 | $48.43 | $48.48 | $47.24 | $47.30 | $-1.68 | -3.43% | 646,755 | $47.76 | $47.24 $48.48 |