Iridium Communications Inc (IRDM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 48.46 | 50.29 | 48.46 | 49.93 | +3.35% | 829,500 |
| 2026-08-06 | 48.47 | 49.91 | 48.00 | 48.31 | -0.12% | 776,100 |
| 2026-08-05 | 49.05 | 49.82 | 48.35 | 48.37 | -2.50% | 963,300 |
| 2026-08-04 | 49.00 | 50.07 | 48.68 | 49.61 | +2.67% | 1,214,100 |
| 2026-08-03 | 48.01 | 48.72 | 46.67 | 48.32 | +2.07% | 1,295,900 |
| 2026-07-31 | 47.97 | 48.18 | 46.14 | 47.34 | -0.63% | 1,307,000 |
| 2026-07-30 | 44.55 | 47.76 | 44.55 | 47.64 | +7.39% | 1,545,100 |
| 2026-07-29 | 45.27 | 45.71 | 44.29 | 44.36 | -2.38% | 1,211,500 |
| 2026-07-28 | 45.71 | 45.79 | 44.21 | 45.44 | -1.13% | 2,471,300 |
| 2026-07-27 | 46.02 | 46.60 | 45.33 | 45.96 | +0.39% | 1,408,800 |
| 2026-07-24 | 47.15 | 47.56 | 45.52 | 45.78 | -3.90% | 1,145,300 |
| 2026-07-23 | 46.74 | 47.76 | 46.20 | 47.64 | +1.66% | 1,637,300 |
| 2026-07-22 | 47.09 | 48.43 | 46.77 | 46.86 | -0.80% | 2,009,500 |
| 2026-07-21 | 46.49 | 47.47 | 46.49 | 47.24 | +1.79% | 1,363,500 |
| 2026-07-20 | 46.57 | 47.27 | 46.04 | 46.41 | -0.58% | 1,619,500 |
| 2026-07-17 | 46.25 | 47.57 | 45.78 | 46.68 | +0.15% | 1,479,400 |
| 2026-07-16 | 47.81 | 48.20 | 46.36 | 46.61 | -4.23% | 1,838,400 |
| 2026-07-15 | 49.31 | 49.39 | 48.00 | 48.67 | -0.39% | 1,562,000 |
| 2026-07-14 | 48.93 | 49.88 | 48.71 | 48.86 | +0.56% | 1,117,800 |
| 2026-07-13 | 50.45 | 50.69 | 48.38 | 48.59 | -2.94% | 1,718,600 |
| 2026-07-10 | 50.22 | 50.39 | 49.35 | 50.06 | -1.09% | 2,048,700 |
| 2026-07-09 | 50.91 | 51.39 | 50.36 | 50.61 | +0.26% | 1,808,200 |
| 2026-07-08 | 51.00 | 51.70 | 49.88 | 50.48 | -1.19% | 2,465,300 |
| 2026-07-07 | 52.26 | 52.35 | 50.99 | 51.09 | -2.85% | 3,178,300 |
| 2026-07-06 | 53.96 | 54.17 | 52.21 | 52.59 | -2.16% | 2,021,500 |
| 2026-07-02 | 55.81 | 57.18 | 53.38 | 53.75 | -3.54% | 3,294,200 |
| 2026-07-01 | 53.98 | 56.61 | 53.86 | 55.72 | +1.59% | 3,358,300 |
| 2026-06-30 | 54.03 | 55.41 | 53.25 | 54.85 | +0.48% | 6,211,100 |
| 2026-06-29 | 51.76 | 55.17 | 51.30 | 54.59 | +25.44% | 13,019,900 |
| 2026-06-26 | 41.52 | 44.12 | 41.39 | 43.52 | +4.02% | 3,822,200 |
| 2026-06-25 | 42.91 | 43.41 | 40.60 | 41.84 | -1.04% | 1,855,900 |
| 2026-06-24 | 44.50 | 44.82 | 41.67 | 42.28 | -4.26% | 1,988,100 |
| 2026-06-23 | 42.28 | 44.92 | 42.28 | 44.16 | +1.99% | 2,817,500 |
| 2026-06-22 | 43.87 | 44.17 | 41.41 | 43.30 | -2.85% | 2,147,300 |
| 2026-06-18 | 45.41 | 45.99 | 43.52 | 44.57 | -1.07% | 4,909,700 |
| 2026-06-17 | 43.51 | 46.51 | 42.57 | 45.05 | +3.68% | 2,582,900 |
| 2026-06-16 | 45.39 | 45.50 | 42.17 | 43.45 | -4.27% | 3,272,400 |
| 2026-06-15 | 47.90 | 48.24 | 44.67 | 45.39 | -4.08% | 3,125,800 |
| 2026-06-12 | 49.61 | 50.26 | 46.00 | 47.32 | -5.19% | 3,673,400 |
| 2026-06-11 | 46.53 | 50.19 | 46.53 | 49.91 | +9.43% | 3,447,600 |
| 2026-06-10 | 44.70 | 47.06 | 44.24 | 45.61 | +1.13% | 3,063,700 |
| 2026-06-09 | 49.10 | 49.10 | 43.54 | 45.10 | -5.01% | 2,718,500 |
| 2026-06-08 | 49.31 | 49.63 | 47.28 | 47.48 | +0.25% | 1,932,100 |
| 2026-06-05 | 50.65 | 50.96 | 45.95 | 47.36 | -9.05% | 2,747,800 |
| 2026-06-04 | 48.12 | 53.32 | 47.27 | 52.07 | +6.33% | 2,942,600 |
| 2026-06-03 | 50.50 | 53.83 | 48.94 | 48.97 | -1.27% | 2,594,200 |
| 2026-06-02 | 48.51 | 50.40 | 48.00 | 49.60 | +3.74% | 2,235,100 |
| 2026-06-01 | 51.58 | 51.80 | 47.68 | 47.81 | -7.67% | 2,609,000 |
| 2026-05-29 | 50.05 | 51.91 | 47.81 | 51.78 | +1.01% | 2,727,000 |
| 2026-05-28 | 51.39 | 52.25 | 50.45 | 51.26 | -0.25% | 1,870,400 |
| 2026-05-27 | 50.88 | 52.24 | 49.48 | 51.39 | +2.45% | 2,371,900 |
| 2026-05-26 | 51.64 | 51.64 | 49.06 | 50.16 | +2.70% | 3,208,900 |
| 2026-05-22 | 46.20 | 48.94 | 46.20 | 48.84 | +6.87% | 2,247,400 |
| 2026-05-21 | 45.38 | 47.26 | 44.51 | 45.70 | +0.93% | 2,013,100 |
| 2026-05-20 | 43.94 | 45.53 | 43.00 | 45.28 | +3.92% | 2,161,600 |
| 2026-05-19 | 43.27 | 43.99 | 40.95 | 43.57 | +0.39% | 1,657,600 |
| 2026-05-18 | 42.73 | 44.92 | 41.09 | 43.40 | +4.28% | 2,635,700 |
| 2026-05-15 | 42.01 | 42.88 | 41.25 | 41.62 | -4.17% | 2,005,600 |
| 2026-05-14 | 43.04 | 44.61 | 41.74 | 43.43 | +0.79% | 2,540,400 |
| 2026-05-13 | 42.17 | 43.72 | 41.08 | 43.09 | +3.43% | 1,549,700 |
| 2026-05-12 | 41.99 | 42.39 | 40.45 | 41.66 | -3.45% | 1,798,200 |
| 2026-05-11 | 42.00 | 43.60 | 41.46 | 43.15 | +4.08% | 2,656,900 |
| 2026-05-08 | 40.58 | 41.91 | 39.44 | 41.46 | +3.16% | 2,573,900 |
| 2026-05-07 | 40.91 | 41.02 | 39.12 | 40.19 | -0.99% | 1,590,900 |
| 2026-05-06 | 39.66 | 40.82 | 38.90 | 40.59 | +3.47% | 1,864,700 |
| 2026-05-05 | 40.00 | 40.04 | 38.40 | 39.23 | -1.65% | 1,417,300 |
| 2026-05-04 | 39.14 | 40.61 | 38.26 | 39.89 | +1.14% | 1,943,000 |
| 2026-05-01 | 39.25 | 39.86 | 38.57 | 39.44 | +0.95% | 1,650,200 |
| 2026-04-30 | 36.93 | 39.18 | 36.61 | 39.07 | +7.36% | 2,168,100 |
| 2026-04-29 | 37.37 | 37.37 | 35.94 | 36.39 | -2.57% | 1,606,400 |
| 2026-04-28 | 37.40 | 38.60 | 37.26 | 37.35 | -0.13% | 1,660,800 |
| 2026-04-27 | 38.96 | 39.81 | 35.82 | 37.40 | -4.00% | 2,770,000 |
| 2026-04-24 | 38.21 | 39.71 | 36.83 | 38.96 | -4.81% | 3,461,200 |
| 2026-04-23 | 38.11 | 42.58 | 37.93 | 40.93 | +1.31% | 4,514,200 |
| 2026-04-22 | 43.35 | 44.11 | 40.14 | 40.40 | -5.89% | 4,714,200 |
| 2026-04-21 | 42.25 | 43.96 | 42.09 | 42.93 | +2.85% | 2,576,300 |
| 2026-04-20 | 41.65 | 42.74 | 41.35 | 41.74 | -0.26% | 2,678,500 |
| 2026-04-17 | 42.87 | 44.36 | 41.43 | 41.85 | -3.59% | 3,877,200 |
| 2026-04-16 | 38.34 | 43.47 | 37.80 | 43.41 | +14.24% | 4,758,700 |
| 2026-04-15 | 36.83 | 38.17 | 36.65 | 38.00 | +5.20% | 3,444,300 |
| 2026-04-14 | 37.63 | 37.87 | 34.81 | 36.12 | +2.50% | 2,912,400 |
| 2026-04-13 | 33.87 | 35.27 | 33.65 | 35.24 | +3.04% | 1,800,900 |
| 2026-04-10 | 34.70 | 35.00 | 33.23 | 34.20 | -1.30% | 1,919,000 |
| 2026-04-09 | 34.62 | 35.34 | 34.37 | 34.65 | +0.09% | 1,741,100 |
| 2026-04-08 | 34.66 | 35.12 | 33.60 | 34.62 | +3.56% | 2,468,200 |
| 2026-04-07 | 32.32 | 33.80 | 31.90 | 33.43 | +1.95% | 2,211,700 |
| 2026-04-06 | 32.63 | 33.90 | 32.35 | 32.79 | -0.21% | 2,124,700 |
| 2026-04-02 | 29.08 | 32.94 | 29.08 | 32.86 | +15.22% | 3,899,700 |
| 2026-04-01 | 28.00 | 29.37 | 27.73 | 28.52 | +2.81% | 2,645,700 |
| 2026-03-31 | 27.19 | 28.05 | 27.00 | 27.74 | +3.47% | 1,568,100 |
| 2026-03-30 | 28.09 | 28.30 | 26.33 | 26.81 | -4.11% | 1,933,000 |
| 2026-03-27 | 28.05 | 28.40 | 27.32 | 27.96 | -1.24% | 1,617,200 |
| 2026-03-26 | 29.39 | 29.85 | 28.19 | 28.31 | -4.62% | 2,137,400 |
| 2026-03-25 | 27.22 | 30.25 | 27.17 | 29.68 | +10.62% | 3,482,200 |
| 2026-03-24 | 26.30 | 27.17 | 26.24 | 26.83 | +2.02% | 1,485,200 |
| 2026-03-23 | 25.23 | 26.42 | 24.97 | 26.30 | +3.54% | 1,840,900 |
| 2026-03-20 | 26.43 | 26.78 | 25.09 | 25.40 | -3.50% | 4,260,000 |
| 2026-03-19 | 25.08 | 26.68 | 24.99 | 26.32 | +3.13% | 1,943,800 |
| 2026-03-18 | 26.31 | 26.62 | 25.46 | 25.52 | -2.74% | 2,180,100 |
| 2026-03-17 | 25.06 | 26.53 | 25.01 | 26.24 | +5.00% | 2,216,000 |
| 2026-03-16 | 24.55 | 25.19 | 24.18 | 24.99 | +0.52% | 1,664,300 |
| 2026-03-13 | 24.93 | 25.29 | 24.28 | 24.86 | +0.32% | 1,529,100 |
| 2026-03-12 | 24.58 | 25.81 | 24.43 | 24.78 | -0.08% | 2,275,000 |
| 2026-03-11 | 24.50 | 25.09 | 24.43 | 24.80 | -0.12% | 1,279,900 |
| 2026-03-10 | 24.00 | 25.12 | 23.82 | 24.83 | +2.43% | 1,692,600 |
| 2026-03-09 | 23.75 | 24.46 | 23.41 | 24.24 | +0.96% | 1,635,300 |
| 2026-03-06 | 23.88 | 24.11 | 23.40 | 24.01 | +0.25% | 1,122,600 |
| 2026-03-05 | 24.20 | 24.50 | 23.39 | 23.95 | -2.28% | 1,811,800 |
| 2026-03-04 | 24.13 | 24.74 | 24.06 | 24.51 | +2.12% | 1,891,800 |
| 2026-03-03 | 24.40 | 24.65 | 23.58 | 24.00 | -3.11% | 3,407,600 |
| 2026-03-02 | 23.58 | 24.85 | 23.45 | 24.77 | +3.42% | 2,348,100 |
| 2026-02-27 | 22.33 | 24.00 | 22.15 | 23.95 | +6.49% | 2,609,200 |
| 2026-02-26 | 23.68 | 23.74 | 22.42 | 22.49 | -4.86% | 1,673,300 |
| 2026-02-25 | 24.04 | 24.40 | 23.43 | 23.64 | -1.13% | 979,200 |
| 2026-02-24 | 23.14 | 24.47 | 23.10 | 23.91 | +3.15% | 1,675,400 |
| 2026-02-23 | 22.66 | 23.21 | 22.52 | 23.18 | +1.13% | 1,505,800 |
| 2026-02-20 | 22.94 | 23.21 | 22.64 | 22.92 | -0.69% | 1,546,900 |
| 2026-02-19 | 22.94 | 23.25 | 22.60 | 23.08 | +0.04% | 1,424,300 |
| 2026-02-18 | 23.32 | 23.56 | 22.79 | 23.07 | -1.95% | 2,185,800 |
| 2026-02-17 | 23.17 | 23.72 | 22.55 | 23.53 | +1.55% | 2,183,800 |
| 2026-02-13 | 22.48 | 23.95 | 22.31 | 23.17 | +3.48% | 4,757,100 |
| 2026-02-12 | 19.20 | 22.46 | 19.19 | 22.39 | +21.29% | 6,373,800 |
| 2026-02-11 | 20.26 | 20.31 | 18.44 | 18.46 | -9.11% | 4,288,300 |
| 2026-02-10 | 20.67 | 20.78 | 20.15 | 20.31 | -1.69% | 1,810,500 |
| 2026-02-09 | 19.99 | 20.79 | 19.92 | 20.66 | +3.30% | 1,492,700 |
| 2026-02-06 | 19.44 | 20.05 | 19.09 | 20.00 | +4.55% | 1,606,300 |
| 2026-02-05 | 19.12 | 19.44 | 18.57 | 19.13 | -1.95% | 2,077,800 |
| 2026-02-04 | 19.68 | 20.27 | 19.14 | 19.51 | -0.56% | 1,946,100 |
| 2026-02-03 | 19.81 | 20.41 | 19.16 | 19.62 | -0.76% | 2,240,500 |
| 2026-02-02 | 19.68 | 20.19 | 19.36 | 19.77 | -0.75% | 2,591,500 |
| 2026-01-30 | 20.76 | 21.35 | 19.81 | 19.92 | -4.69% | 2,132,600 |
| 2026-01-29 | 21.15 | 21.53 | 20.51 | 20.90 | -1.37% | 2,313,800 |
| 2026-01-28 | 21.57 | 21.72 | 20.94 | 21.19 | -0.05% | 2,388,300 |
| 2026-01-27 | 21.05 | 21.34 | 20.65 | 21.20 | +2.22% | 1,998,700 |
| 2026-01-26 | 21.74 | 21.77 | 20.41 | 20.74 | -4.73% | 2,504,400 |
| 2026-01-23 | 21.80 | 22.18 | 21.08 | 21.77 | -0.09% | 3,229,000 |
| 2026-01-22 | 21.00 | 22.10 | 20.51 | 21.79 | +11.06% | 5,383,200 |
| 2026-01-21 | 19.45 | 20.06 | 18.90 | 19.62 | +2.72% | 2,148,700 |
| 2026-01-20 | 18.65 | 19.86 | 18.62 | 19.10 | +0.32% | 2,910,400 |
| 2026-01-16 | 18.71 | 19.16 | 18.07 | 19.04 | -1.19% | 2,090,100 |
| 2026-01-15 | 19.70 | 19.70 | 19.06 | 19.27 | -2.13% | 2,492,200 |
| 2026-01-14 | 19.45 | 19.88 | 19.15 | 19.69 | +0.56% | 1,553,800 |
| 2026-01-13 | 19.60 | 19.98 | 19.35 | 19.58 | +0.10% | 1,864,600 |
| 2026-01-12 | 19.50 | 19.73 | 19.10 | 19.56 | +1.14% | 2,308,100 |
| 2026-01-09 | 18.66 | 19.36 | 18.61 | 19.34 | +4.26% | 1,770,900 |
| 2026-01-08 | 18.01 | 19.18 | 18.01 | 18.55 | +3.06% | 1,794,600 |
| 2026-01-07 | 18.34 | 18.48 | 17.94 | 18.00 | -2.60% | 1,608,200 |
| 2026-01-06 | 18.16 | 18.76 | 18.10 | 18.48 | +2.10% | 1,698,000 |
| 2026-01-05 | 17.77 | 18.50 | 17.66 | 18.10 | +1.91% | 1,533,000 |
| 2026-01-02 | 17.52 | 17.97 | 17.31 | 17.76 | +2.19% | 1,383,600 |
| 2025-12-31 | 17.40 | 17.47 | 17.25 | 17.38 | -0.74% | 1,380,500 |
| 2025-12-30 | 17.20 | 17.67 | 17.08 | 17.51 | +2.10% | 1,535,500 |
| 2025-12-29 | 17.06 | 17.37 | 16.96 | 17.15 | -0.35% | 1,638,100 |
| 2025-12-26 | 17.37 | 17.37 | 17.02 | 17.21 | -1.09% | 1,000,900 |
| 2025-12-24 | 17.78 | 17.80 | 17.17 | 17.40 | -1.08% | 803,300 |
| 2025-12-23 | 17.76 | 17.98 | 17.42 | 17.59 | -2.76% | 1,466,900 |
| 2025-12-22 | 17.35 | 18.36 | 17.27 | 18.09 | +6.16% | 2,445,700 |
| 2025-12-19 | 16.46 | 17.22 | 16.42 | 17.04 | +2.90% | 18,857,800 |
| 2025-12-18 | 16.72 | 16.85 | 16.30 | 16.56 | -0.18% | 1,981,500 |
| 2025-12-17 | 16.93 | 17.09 | 16.53 | 16.59 | -1.66% | 1,747,200 |
| 2025-12-16 | 17.56 | 17.72 | 16.70 | 16.87 | -4.15% | 2,278,200 |
| 2025-12-15 | 18.67 | 18.78 | 17.44 | 17.60 | -6.03% | 1,843,100 |
| 2025-12-12 | 18.93 | 19.32 | 18.64 | 18.73 | -0.43% | 2,842,000 |
| 2025-12-11 | 18.86 | 18.86 | 18.48 | 18.81 | -0.27% | 2,866,500 |
| 2025-12-10 | 17.74 | 19.29 | 17.54 | 18.86 | +6.25% | 4,360,100 |
| 2025-12-09 | 17.70 | 17.86 | 17.37 | 17.75 | -0.28% | 1,575,400 |
| 2025-12-08 | 18.02 | 18.14 | 17.46 | 17.80 | +0.34% | 2,983,100 |
| 2025-12-05 | 17.46 | 18.13 | 17.39 | 17.74 | +1.14% | 3,823,600 |
| 2025-12-04 | 17.18 | 17.83 | 17.11 | 17.54 | +2.39% | 2,094,900 |
| 2025-12-03 | 16.76 | 17.17 | 16.60 | 17.13 | +2.57% | 1,626,900 |
| 2025-12-02 | 16.52 | 16.84 | 16.31 | 16.70 | +1.58% | 2,213,800 |
| 2025-12-01 | 16.33 | 16.47 | 16.14 | 16.44 | +0.24% | 1,384,100 |
| 2025-11-28 | 16.54 | 16.65 | 16.39 | 16.40 | -0.24% | 851,800 |
| 2025-11-26 | 16.43 | 16.55 | 16.35 | 16.44 | -0.06% | 1,042,400 |
| 2025-11-25 | 16.44 | 16.56 | 16.34 | 16.45 | +0.80% | 1,178,600 |
| 2025-11-24 | 16.08 | 16.38 | 15.96 | 16.32 | +1.68% | 2,035,300 |
| 2025-11-21 | 15.89 | 16.21 | 15.65 | 16.05 | +1.33% | 2,083,700 |
| 2025-11-20 | 16.30 | 16.44 | 15.72 | 15.84 | -2.22% | 1,491,000 |
| 2025-11-19 | 16.20 | 16.38 | 15.96 | 16.20 | +0.31% | 1,690,700 |
| 2025-11-18 | 16.25 | 16.38 | 16.01 | 16.15 | -0.74% | 1,378,300 |
| 2025-11-17 | 16.42 | 16.58 | 16.18 | 16.27 | -1.63% | 1,304,100 |
| 2025-11-14 | 16.37 | 16.90 | 16.28 | 16.54 | -0.90% | 1,854,700 |
| 2025-11-13 | 16.67 | 17.02 | 16.48 | 16.69 | -0.95% | 1,983,000 |
| 2025-11-12 | 16.87 | 17.20 | 16.80 | 16.85 | +0.66% | 2,865,100 |
| 2025-11-11 | 16.49 | 16.97 | 16.48 | 16.74 | +1.52% | 2,717,000 |
| 2025-11-10 | 17.03 | 17.20 | 16.47 | 16.49 | -1.73% | 1,785,200 |
| 2025-11-07 | 16.75 | 16.99 | 16.56 | 16.78 | -0.71% | 1,697,900 |
| 2025-11-06 | 17.82 | 17.82 | 16.88 | 16.90 | -5.95% | 1,824,200 |
| 2025-11-05 | 17.88 | 18.26 | 17.78 | 17.97 | +0.84% | 1,468,300 |
| 2025-11-04 | 18.30 | 18.47 | 17.76 | 17.82 | -2.62% | 1,965,100 |
| 2025-11-03 | 18.91 | 18.99 | 18.17 | 18.30 | -4.44% | 3,448,200 |
| 2025-10-31 | 17.47 | 19.25 | 17.42 | 19.15 | +8.56% | 5,298,000 |
| 2025-10-30 | 16.94 | 17.74 | 16.75 | 17.64 | +4.19% | 3,928,800 |
| 2025-10-29 | 17.40 | 17.43 | 16.83 | 16.93 | -2.25% | 2,616,400 |
| 2025-10-28 | 18.00 | 18.01 | 17.28 | 17.32 | -3.51% | 2,336,300 |
| 2025-10-27 | 18.15 | 18.40 | 17.44 | 17.95 | -1.05% | 3,447,800 |
| 2025-10-24 | 18.43 | 18.46 | 17.66 | 18.14 | -0.27% | 3,082,300 |
| 2025-10-23 | 17.83 | 19.00 | 17.50 | 18.19 | -7.48% | 6,859,700 |
| 2025-10-22 | 18.90 | 19.89 | 18.53 | 19.66 | +3.58% | 6,517,900 |
| 2025-10-21 | 19.11 | 19.72 | 18.88 | 18.98 | +1.66% | 3,734,200 |
| 2025-10-20 | 18.80 | 19.17 | 18.66 | 18.67 | +0.48% | 1,609,000 |
| 2025-10-17 | 18.49 | 18.80 | 18.39 | 18.58 | -0.75% | 1,796,900 |
| 2025-10-16 | 19.29 | 19.42 | 18.68 | 18.72 | -2.65% | 1,622,600 |
| 2025-10-15 | 19.24 | 19.54 | 18.84 | 19.23 | +1.05% | 1,504,200 |
| 2025-10-14 | 18.45 | 19.26 | 18.35 | 19.03 | +1.22% | 2,046,800 |
| 2025-10-13 | 18.93 | 19.18 | 18.70 | 18.80 | +2.29% | 2,533,400 |
| 2025-10-10 | 19.72 | 19.73 | 18.12 | 18.38 | -6.80% | 3,705,700 |
| 2025-10-09 | 19.76 | 19.98 | 19.48 | 19.72 | -0.15% | 1,953,500 |
| 2025-10-08 | 19.57 | 19.86 | 19.35 | 19.75 | +1.70% | 1,830,900 |
| 2025-10-07 | 20.21 | 20.23 | 19.35 | 19.42 | -3.00% | 2,730,500 |
| 2025-10-06 | 18.92 | 20.11 | 18.81 | 20.02 | +6.72% | 3,111,800 |
| 2025-10-03 | 18.67 | 18.86 | 18.38 | 18.76 | +0.64% | 1,642,600 |
| 2025-10-02 | 17.78 | 18.65 | 17.72 | 18.64 | +5.67% | 2,715,900 |
| 2025-10-01 | 17.49 | 17.76 | 17.27 | 17.64 | +1.03% | 2,954,900 |
| 2025-09-30 | 17.31 | 17.57 | 17.10 | 17.46 | +1.04% | 2,293,900 |
| 2025-09-29 | 17.76 | 17.77 | 17.24 | 17.28 | -2.10% | 2,331,600 |
| 2025-09-26 | 17.40 | 18.34 | 17.38 | 17.65 | +1.26% | 3,303,300 |
| 2025-09-25 | 17.29 | 17.45 | 17.15 | 17.43 | +0.06% | 2,471,300 |
| 2025-09-24 | 17.76 | 17.81 | 17.30 | 17.42 | -1.75% | 2,693,900 |
| 2025-09-23 | 18.20 | 18.26 | 17.68 | 17.73 | -2.21% | 2,910,600 |
| 2025-09-22 | 18.06 | 18.30 | 17.78 | 18.13 | +0.28% | 2,774,900 |
| 2025-09-19 | 18.70 | 18.83 | 18.03 | 18.08 | -3.57% | 7,035,700 |
| 2025-09-18 | 18.50 | 18.87 | 18.26 | 18.75 | +1.96% | 2,828,300 |
| 2025-09-17 | 18.16 | 18.80 | 18.12 | 18.39 | +1.27% | 2,524,800 |
| 2025-09-16 | 18.19 | 18.29 | 17.83 | 18.16 | -0.11% | 2,779,800 |
| 2025-09-15 | 18.08 | 18.27 | 17.88 | 18.18 | +2.19% | 3,701,400 |
| 2025-09-12 | 18.39 | 18.43 | 17.65 | 17.79 | -3.26% | 4,414,800 |
| 2025-09-11 | 17.71 | 18.56 | 17.08 | 18.39 | +2.39% | 6,825,900 |
| 2025-09-10 | 19.21 | 19.33 | 17.94 | 17.96 | -6.41% | 9,745,200 |
| 2025-09-09 | 21.58 | 21.91 | 18.85 | 19.19 | -10.29% | 9,608,800 |
| 2025-09-08 | 24.90 | 24.90 | 21.33 | 21.39 | -14.85% | 7,520,300 |
| 2025-09-05 | 24.74 | 25.41 | 24.73 | 25.12 | +2.03% | 1,799,700 |
| 2025-09-04 | 24.67 | 24.80 | 24.23 | 24.62 | -0.20% | 1,585,500 |
| 2025-09-03 | 24.67 | 24.98 | 24.41 | 24.67 | -0.44% | 1,515,900 |
| 2025-09-02 | 24.65 | 25.01 | 24.45 | 24.78 | -0.44% | 1,383,000 |
| 2025-08-29 | 24.53 | 24.95 | 24.44 | 24.89 | +1.14% | 2,075,100 |
| 2025-08-28 | 25.06 | 25.06 | 24.37 | 24.61 | -1.64% | 1,472,600 |
| 2025-08-27 | 24.59 | 25.31 | 24.46 | 25.02 | +1.34% | 1,659,900 |
| 2025-08-26 | 25.00 | 25.23 | 24.60 | 24.69 | -0.56% | 1,567,400 |
| 2025-08-25 | 24.89 | 25.12 | 24.62 | 24.83 | -0.60% | 1,286,800 |
| 2025-08-22 | 24.30 | 25.11 | 24.30 | 24.98 | +3.48% | 1,683,100 |
| 2025-08-21 | 23.96 | 24.16 | 23.70 | 24.14 | +0.04% | 886,600 |
| 2025-08-20 | 23.84 | 24.17 | 23.78 | 24.13 | +0.96% | 1,504,000 |
| 2025-08-19 | 24.70 | 24.75 | 23.90 | 23.90 | -3.04% | 1,366,300 |
| 2025-08-18 | 25.09 | 25.35 | 24.52 | 24.65 | -1.44% | 1,391,400 |
| 2025-08-15 | 25.00 | 25.37 | 24.80 | 25.01 | +0.24% | 1,528,900 |
| 2025-08-14 | 24.62 | 24.98 | 24.55 | 24.95 | -0.12% | 1,327,400 |
| 2025-08-13 | 24.89 | 24.99 | 24.48 | 24.98 | +0.36% | 1,519,300 |
| 2025-08-12 | 24.09 | 24.95 | 24.09 | 24.89 | +4.76% | 2,131,500 |
| 2025-08-11 | 23.80 | 23.91 | 23.51 | 23.76 | -0.21% | 1,095,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+11.51%). Worst month: Jul (-10.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Iridium Communications Inc's (IRDM) latest close?
49.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is IRDM's 52-week high and low?
57.18 high and 15.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Iridium Communications Inc's strongest and weakest month historically?
Historically, IRDM's strongest calendar month has been Apr (average +11.51%) and its weakest Jul (average -10.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.