Register for streaming realtime charts, analysis tools, and prices.
IRDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 31.44 | -0.04 | -0.13% | 31.48 | 31.66 | 31.2308 | 561,776 |
| May 17 2024 | 31.48 | 1.05 | 3.45% | 30.44 | 31.54 | 30.35 | 627,317 |
| May 16 2024 | 30.43 | -0.01 | -0.03% | 30.43 | 30.73 | 30.25 | 457,665 |
| May 15 2024 | 30.44 | 0.16 | 0.53% | 30.51 | 30.70 | 29.77 | 634,824 |
| May 14 2024 | 30.28 | -0.01 | -0.03% | 30.94 | 30.976 | 30.225 | 581,397 |
| May 13 2024 | 30.29 | 0.51 | 1.71% | 29.93 | 30.70 | 29.93 | 796,302 |
| May 10 2024 | 29.78 | -0.28 | -0.93% | 30.18 | 30.23 | 29.42 | 691,811 |
| May 09 2024 | 30.06 | 0.06 | 0.20% | 30.09 | 30.30 | 29.60 | 730,529 |
| May 08 2024 | 30.00 | -0.34 | -1.12% | 30.09 | 30.20 | 29.585 | 736,056 |
| May 07 2024 | 30.34 | -0.13 | -0.43% | 30.57 | 30.84 | 30.0641 | 934,857 |
| May 06 2024 | 30.47 | 0.15 | 0.49% | 30.35 | 30.89 | 30.20 | 727,794 |
| May 03 2024 | 30.32 | -0.66 | -2.13% | 31.54 | 31.63 | 30.27 | 765,521 |
| May 02 2024 | 30.98 | -0.34 | -1.09% | 31.74 | 31.79 | 30.80 | 693,275 |
| May 01 2024 | 31.32 | 0.53 | 1.72% | 30.80 | 31.81 | 30.5109 | 918,546 |
| Apr 30 2024 | 30.79 | -1.01 | -3.18% | 31.51 | 32.245 | 30.72 | 1,812,392 |
| Apr 29 2024 | 31.80 | 0.43 | 1.37% | 31.43 | 32.18 | 31.37 | 2,120,349 |
| Apr 26 2024 | 31.37 | 1.68 | 5.66% | 29.87 | 31.83 | 29.83 | 2,367,401 |
| Apr 25 2024 | 29.69 | 0.41 | 1.40% | 29.10 | 29.72 | 28.895 | 1,741,120 |
| Apr 24 2024 | 29.28 | 0.54 | 1.88% | 28.55 | 29.46 | 28.51 | 1,997,342 |
| Apr 23 2024 | 28.74 | 0.63 | 2.24% | 27.85 | 28.80 | 27.75 | 1,630,858 |
| Apr 22 2024 | 28.11 | 0.71 | 2.59% | 27.46 | 28.29 | 27.00 | 1,832,539 |
| Apr 19 2024 | 27.40 | 1.34 | 5.14% | 26.25 | 27.43 | 26.245 | 1,571,588 |
| Apr 18 2024 | 26.06 | 1.35 | 5.46% | 25.48 | 27.71 | 25.30 | 2,129,924 |
| Apr 17 2024 | 24.71 | -0.07 | -0.28% | 24.79 | 25.17 | 24.60 | 1,439,752 |
| Apr 16 2024 | 24.78 | 0.13 | 0.53% | 24.45 | 24.91 | 24.14 | 1,069,098 |
| Apr 15 2024 | 24.65 | -0.02 | -0.08% | 24.69 | 24.73 | 24.17 | 1,185,632 |
| Apr 12 2024 | 24.67 | -1.03 | -4.01% | 25.61 | 25.61 | 24.55 | 988,553 |
| Apr 11 2024 | 25.70 | 0.33 | 1.30% | 25.38 | 25.79 | 25.22 | 676,498 |
| Apr 10 2024 | 25.37 | -0.51 | -1.97% | 25.28 | 25.405 | 25.00 | 899,741 |
| Apr 09 2024 | 25.88 | 0.46 | 1.81% | 25.69 | 26.40 | 25.56 | 924,433 |
| Apr 08 2024 | 25.42 | 0.22 | 0.87% | 25.25 | 25.46 | 25.1074 | 897,645 |
| Apr 05 2024 | 25.20 | -0.01 | -0.04% | 25.06 | 25.49 | 24.78 | 928,655 |
| Apr 04 2024 | 25.21 | -0.44 | -1.72% | 25.77 | 26.01 | 25.18 | 1,380,319 |
| Apr 03 2024 | 25.65 | 0.42 | 1.66% | 25.10 | 25.65 | 24.74 | 1,961,050 |
| Apr 02 2024 | 25.23 | -0.76 | -2.92% | 25.91 | 25.91 | 25.15 | 1,193,876 |
| Apr 01 2024 | 25.99 | -0.17 | -0.65% | 26.24 | 26.24 | 25.71 | 1,260,221 |
| Mar 28 2024 | 26.16 | -0.14 | -0.53% | 26.35 | 26.49 | 26.09 | 734,356 |
| Mar 27 2024 | 26.30 | 0.71 | 2.77% | 25.75 | 26.37 | 25.645 | 1,162,600 |
| Mar 26 2024 | 25.59 | -0.04 | -0.16% | 25.83 | 26.14 | 25.52 | 1,077,232 |
| Mar 25 2024 | 25.63 | -0.14 | -0.54% | 25.84 | 25.95 | 25.27 | 1,649,437 |
| Mar 22 2024 | 25.77 | -0.25 | -0.96% | 26.02 | 26.20 | 25.75 | 960,921 |
| Mar 21 2024 | 26.02 | -0.35 | -1.33% | 26.53 | 26.72 | 25.925 | 982,567 |
| Mar 20 2024 | 26.37 | 0.21 | 0.80% | 26.11 | 26.50 | 26.03 | 894,371 |
| Mar 19 2024 | 26.16 | -0.31 | -1.17% | 26.41 | 26.59 | 25.96 | 1,608,312 |
| Mar 18 2024 | 26.47 | -0.53 | -1.96% | 27.04 | 27.04 | 26.40 | 1,228,898 |
| Mar 15 2024 | 27.00 | -0.32 | -1.17% | 27.26 | 27.54 | 26.92 | 2,836,760 |
| Mar 14 2024 | 27.32 | -1.48 | -5.14% | 28.67 | 28.77 | 27.211 | 976,415 |
| Mar 13 2024 | 28.80 | 0.34 | 1.19% | 28.41 | 29.56 | 28.41 | 1,269,264 |
| Mar 12 2024 | 28.46 | -0.44 | -1.52% | 28.78 | 29.115 | 28.34 | 1,073,778 |
| Mar 11 2024 | 28.90 | 0.41 | 1.44% | 28.50 | 29.40 | 28.50 | 1,192,185 |
| Mar 08 2024 | 28.49 | 0.07 | 0.25% | 28.79 | 28.79 | 28.20 | 1,281,047 |
| Mar 07 2024 | 28.42 | 0.02 | 0.07% | 28.61 | 29.125 | 28.36 | 1,546,008 |
| Mar 06 2024 | 28.40 | -0.39 | -1.35% | 28.83 | 29.075 | 28.17 | 2,411,802 |
| Mar 05 2024 | 28.79 | -0.52 | -1.77% | 29.27 | 29.3832 | 28.28 | 1,183,154 |
| Mar 04 2024 | 29.31 | -0.40 | -1.35% | 29.79 | 29.905 | 28.91 | 1,014,524 |
| Mar 01 2024 | 29.71 | 0.76 | 2.63% | 29.13 | 30.145 | 28.79 | 1,000,709 |
| Feb 29 2024 | 28.95 | 0.14 | 0.49% | 29.07 | 29.14 | 28.56 | 1,339,532 |
| Feb 28 2024 | 28.81 | -0.48 | -1.64% | 29.15 | 29.1599 | 28.49 | 737,825 |
| Feb 27 2024 | 29.29 | 0.88 | 3.10% | 28.65 | 29.445 | 28.475 | 1,018,403 |
| Feb 26 2024 | 28.41 | 0.09 | 0.32% | 28.32 | 28.54 | 27.89 | 1,237,585 |
| Feb 23 2024 | 28.32 | -0.78 | -2.68% | 29.03 | 29.03 | 28.255 | 1,319,810 |
| Feb 22 2024 | 29.10 | -0.40 | -1.36% | 29.37 | 29.45 | 28.50 | 1,295,799 |
| Feb 21 2024 | 29.50 | 0.29 | 0.99% | 29.52 | 29.995 | 29.30 | 1,071,987 |
