NasdaqGS - Delayed Quote USD
Iridium Communications Inc. (IRDM)
28.64
-0.45
(-1.55%)
At close: June 13 at 4:00:01 PM EDT
28.53
-0.11
(-0.38%)
After hours: June 13 at 7:40:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 28.69 | 29.14 | 28.47 | 28.64 | 28.64 | 854,100 |
Jun 13, 2025 | 0.14 Dividend | |||||
Jun 12, 2025 | 28.74 | 29.33 | 28.73 | 29.23 | 29.09 | 766,300 |
Jun 11, 2025 | 29.18 | 29.26 | 28.57 | 28.77 | 28.63 | 808,100 |
Jun 10, 2025 | 29.20 | 29.20 | 28.20 | 28.94 | 28.80 | 912,300 |
Jun 9, 2025 | 27.80 | 29.21 | 27.80 | 28.56 | 28.42 | 1,909,500 |
Jun 6, 2025 | 26.80 | 27.86 | 26.55 | 27.76 | 27.63 | 1,829,300 |
Jun 5, 2025 | 26.50 | 26.72 | 26.25 | 26.51 | 26.38 | 890,400 |
Jun 4, 2025 | 26.05 | 26.59 | 25.88 | 26.34 | 26.21 | 673,100 |
Jun 3, 2025 | 25.95 | 26.26 | 25.60 | 26.14 | 26.01 | 921,300 |
Jun 2, 2025 | 25.25 | 26.16 | 25.10 | 25.87 | 25.75 | 1,369,900 |
May 30, 2025 | 25.42 | 25.69 | 25.22 | 25.40 | 25.28 | 1,432,400 |
May 29, 2025 | 25.97 | 25.97 | 25.07 | 25.57 | 25.45 | 795,100 |
May 28, 2025 | 26.23 | 26.25 | 25.61 | 25.68 | 25.56 | 847,000 |
May 27, 2025 | 25.54 | 26.70 | 25.38 | 26.23 | 26.10 | 1,167,100 |
May 23, 2025 | 25.23 | 25.38 | 24.57 | 25.22 | 25.10 | 742,700 |
May 22, 2025 | 25.31 | 25.68 | 25.01 | 25.53 | 25.41 | 916,900 |
May 21, 2025 | 25.82 | 25.85 | 25.06 | 25.31 | 25.19 | 794,800 |
May 20, 2025 | 25.27 | 26.07 | 25.11 | 25.82 | 25.70 | 921,100 |
May 19, 2025 | 25.12 | 25.50 | 24.94 | 25.23 | 25.11 | 880,700 |
May 16, 2025 | 25.69 | 25.89 | 25.39 | 25.45 | 25.33 | 875,500 |
May 15, 2025 | 25.35 | 25.85 | 25.18 | 25.65 | 25.53 | 1,161,200 |
May 14, 2025 | 25.50 | 25.76 | 24.81 | 25.33 | 25.21 | 1,267,900 |
May 13, 2025 | 26.90 | 26.97 | 25.63 | 25.66 | 25.54 | 1,821,700 |
May 12, 2025 | 27.12 | 27.49 | 26.71 | 26.98 | 26.85 | 891,100 |
May 9, 2025 | 26.00 | 26.81 | 26.00 | 26.45 | 26.32 | 796,500 |
May 8, 2025 | 26.46 | 26.47 | 25.88 | 26.01 | 25.89 | 1,013,700 |
May 7, 2025 | 26.25 | 26.61 | 26.09 | 26.31 | 26.18 | 1,209,000 |
May 6, 2025 | 25.43 | 26.39 | 25.26 | 26.25 | 26.12 | 1,359,900 |
May 5, 2025 | 25.14 | 25.92 | 24.88 | 25.77 | 25.65 | 1,577,200 |
May 2, 2025 | 24.37 | 25.38 | 24.27 | 25.17 | 25.05 | 1,117,100 |
May 1, 2025 | 24.14 | 24.50 | 23.86 | 24.07 | 23.95 | 1,093,700 |
Apr 30, 2025 | 23.85 | 24.19 | 23.43 | 24.13 | 24.01 | 1,079,500 |
Apr 29, 2025 | 24.20 | 24.55 | 23.77 | 24.12 | 24.00 | 1,305,500 |
Apr 28, 2025 | 23.42 | 24.44 | 23.42 | 24.16 | 24.04 | 1,951,300 |
Apr 25, 2025 | 22.99 | 23.32 | 22.47 | 23.16 | 23.05 | 1,433,100 |
Apr 24, 2025 | 21.80 | 23.15 | 21.57 | 23.04 | 22.93 | 2,161,600 |
Apr 23, 2025 | 22.64 | 23.13 | 21.38 | 21.57 | 21.47 | 2,360,700 |
Apr 22, 2025 | 22.50 | 23.04 | 19.91 | 21.61 | 21.51 | 6,427,200 |
Apr 21, 2025 | 23.50 | 23.63 | 22.87 | 23.20 | 23.09 | 2,063,400 |
Apr 17, 2025 | 23.89 | 24.56 | 23.53 | 23.77 | 23.66 | 738,800 |
Apr 16, 2025 | 23.95 | 24.30 | 23.59 | 23.83 | 23.72 | 731,500 |
Apr 15, 2025 | 24.50 | 24.72 | 24.06 | 24.20 | 24.08 | 818,400 |
Apr 14, 2025 | 24.68 | 25.01 | 24.18 | 24.32 | 24.20 | 931,200 |
Apr 11, 2025 | 24.22 | 24.57 | 23.33 | 24.27 | 24.15 | 852,000 |
Apr 10, 2025 | 24.27 | 24.66 | 23.84 | 24.15 | 24.03 | 1,256,800 |
Apr 9, 2025 | 22.28 | 24.88 | 22.18 | 24.65 | 24.53 | 1,622,000 |
Apr 8, 2025 | 24.01 | 24.19 | 22.23 | 22.65 | 22.54 | 1,263,100 |
Apr 7, 2025 | 23.27 | 25.05 | 22.90 | 23.28 | 23.17 | 1,884,300 |
Apr 4, 2025 | 24.78 | 25.30 | 24.12 | 24.59 | 24.47 | 1,550,300 |
Apr 3, 2025 | 26.22 | 26.67 | 25.54 | 25.58 | 25.46 | 1,075,800 |
Apr 2, 2025 | 27.04 | 27.49 | 26.81 | 27.03 | 26.90 | 1,132,200 |
Apr 1, 2025 | 27.21 | 27.59 | 26.60 | 27.32 | 27.19 | 1,386,500 |
Mar 31, 2025 | 27.10 | 27.61 | 26.69 | 27.32 | 27.19 | 1,374,500 |
Mar 28, 2025 | 29.41 | 29.74 | 27.52 | 27.54 | 27.41 | 1,246,700 |
Mar 27, 2025 | 29.33 | 29.99 | 28.90 | 29.48 | 29.34 | 1,782,200 |
Mar 26, 2025 | 29.04 | 30.04 | 29.04 | 29.54 | 29.40 | 1,056,800 |
Mar 25, 2025 | 28.22 | 29.12 | 28.15 | 29.00 | 28.86 | 1,613,300 |
Mar 24, 2025 | 27.95 | 28.33 | 27.86 | 28.19 | 28.05 | 1,148,500 |
Mar 21, 2025 | 27.19 | 27.84 | 27.08 | 27.65 | 27.52 | 2,726,000 |
Mar 20, 2025 | 27.31 | 27.70 | 27.18 | 27.55 | 27.42 | 1,180,400 |
Mar 19, 2025 | 27.48 | 27.74 | 27.30 | 27.60 | 27.47 | 1,246,900 |
Mar 18, 2025 | 27.61 | 27.61 | 26.93 | 27.36 | 27.23 | 1,119,500 |
Mar 17, 2025 | 0.14 Dividend | |||||
Mar 17, 2025 | 27.29 | 27.90 | 27.17 | 27.65 | 27.52 | 1,110,500 |
Mar 14, 2025 | 27.00 | 27.70 | 26.92 | 27.59 | 27.32 | 1,277,500 |
Mar 13, 2025 | 27.37 | 27.37 | 26.54 | 26.87 | 26.61 | 1,441,600 |
Mar 12, 2025 | 29.44 | 29.61 | 27.33 | 27.35 | 27.08 | 1,561,600 |
Mar 11, 2025 | 29.67 | 29.89 | 28.79 | 29.33 | 29.04 | 1,780,100 |
Mar 10, 2025 | 29.95 | 31.03 | 29.69 | 29.75 | 29.46 | 1,946,900 |
Mar 7, 2025 | 30.20 | 30.91 | 30.11 | 30.65 | 30.35 | 1,404,400 |
Mar 6, 2025 | 30.12 | 30.63 | 29.86 | 30.30 | 30.00 | 1,186,200 |
Mar 5, 2025 | 30.02 | 30.65 | 29.96 | 30.59 | 30.29 | 949,800 |
Mar 4, 2025 | 30.44 | 30.61 | 29.88 | 30.04 | 29.74 | 1,301,900 |
Mar 3, 2025 | 31.55 | 32.00 | 30.91 | 30.94 | 30.64 | 1,093,200 |
Feb 28, 2025 | 32.00 | 32.10 | 31.22 | 31.56 | 31.25 | 1,453,500 |
Feb 27, 2025 | 32.20 | 32.63 | 31.86 | 32.13 | 31.81 | 1,188,200 |
Feb 26, 2025 | 31.63 | 32.59 | 31.61 | 31.93 | 31.62 | 1,465,700 |
Feb 25, 2025 | 31.49 | 31.69 | 31.05 | 31.40 | 31.09 | 1,208,500 |
Feb 24, 2025 | 31.37 | 31.65 | 31.08 | 31.43 | 31.12 | 1,136,100 |
Feb 21, 2025 | 32.07 | 32.23 | 30.87 | 31.08 | 30.77 | 1,362,800 |
Feb 20, 2025 | 32.42 | 32.67 | 32.08 | 32.12 | 31.80 | 1,356,100 |
Feb 19, 2025 | 32.42 | 33.17 | 32.29 | 32.66 | 32.34 | 1,411,600 |
Feb 18, 2025 | 32.23 | 34.45 | 32.12 | 32.46 | 32.14 | 2,155,300 |
Feb 14, 2025 | 32.31 | 33.18 | 31.52 | 31.63 | 31.32 | 1,924,100 |
Feb 13, 2025 | 31.10 | 33.17 | 30.20 | 31.99 | 31.68 | 4,361,100 |
Feb 12, 2025 | 27.70 | 27.98 | 27.44 | 27.72 | 27.45 | 1,353,000 |
Feb 11, 2025 | 27.92 | 28.29 | 27.57 | 27.81 | 27.54 | 1,380,100 |
Feb 10, 2025 | 28.94 | 29.11 | 27.86 | 27.97 | 27.69 | 1,006,900 |
Feb 7, 2025 | 28.61 | 28.79 | 28.29 | 28.42 | 28.14 | 903,000 |
Feb 6, 2025 | 29.30 | 29.79 | 28.45 | 28.57 | 28.29 | 1,012,100 |
Feb 5, 2025 | 28.90 | 29.37 | 28.40 | 29.06 | 28.77 | 1,394,200 |
Feb 4, 2025 | 28.48 | 29.27 | 28.42 | 28.55 | 28.27 | 1,557,500 |
Feb 3, 2025 | 28.08 | 28.70 | 27.67 | 28.38 | 28.10 | 1,346,700 |
Jan 31, 2025 | 28.52 | 29.03 | 28.28 | 28.75 | 28.47 | 1,103,000 |
Jan 30, 2025 | 28.50 | 28.68 | 27.94 | 28.42 | 28.14 | 751,800 |
Jan 29, 2025 | 29.94 | 30.09 | 28.24 | 28.34 | 28.06 | 955,300 |
Jan 28, 2025 | 30.02 | 30.47 | 29.82 | 30.10 | 29.80 | 773,800 |
Jan 27, 2025 | 30.89 | 31.06 | 29.65 | 29.82 | 29.53 | 1,186,600 |
Jan 24, 2025 | 29.58 | 31.24 | 29.58 | 31.02 | 30.71 | 1,335,300 |
Jan 23, 2025 | 28.85 | 29.56 | 28.07 | 29.41 | 29.12 | 918,900 |
Jan 22, 2025 | 29.02 | 30.08 | 28.68 | 29.13 | 28.84 | 1,548,300 |
Jan 21, 2025 | 28.34 | 29.34 | 28.24 | 29.33 | 29.04 | 796,000 |
Jan 17, 2025 | 28.00 | 28.28 | 27.68 | 28.16 | 27.88 | 1,060,700 |
Jan 16, 2025 | 27.55 | 27.72 | 27.26 | 27.55 | 27.28 | 766,700 |
Jan 15, 2025 | 27.51 | 28.10 | 27.47 | 27.52 | 27.25 | 709,200 |
Jan 14, 2025 | 27.63 | 27.89 | 26.92 | 27.20 | 26.93 | 739,400 |
Jan 13, 2025 | 28.11 | 28.53 | 27.33 | 27.52 | 27.25 | 1,072,200 |
Jan 10, 2025 | 28.63 | 28.75 | 28.17 | 28.31 | 28.03 | 610,500 |
Jan 8, 2025 | 29.51 | 29.64 | 29.00 | 29.05 | 28.76 | 542,800 |
Jan 7, 2025 | 30.13 | 30.54 | 29.62 | 29.76 | 29.47 | 726,300 |
Jan 6, 2025 | 30.22 | 30.94 | 30.14 | 30.15 | 29.85 | 678,600 |
Jan 3, 2025 | 29.83 | 30.30 | 29.74 | 30.09 | 29.79 | 570,600 |
Jan 2, 2025 | 29.23 | 29.96 | 29.16 | 29.57 | 29.28 | 666,900 |
Dec 31, 2024 | 29.14 | 29.52 | 28.91 | 29.02 | 28.73 | 750,400 |
Dec 30, 2024 | 28.94 | 29.04 | 28.28 | 28.97 | 28.68 | 658,500 |
Dec 27, 2024 | 28.88 | 29.14 | 28.52 | 29.06 | 28.77 | 702,300 |
Dec 26, 2024 | 28.71 | 28.95 | 28.24 | 28.88 | 28.60 | 618,300 |
Dec 24, 2024 | 29.21 | 29.24 | 28.31 | 28.78 | 28.50 | 290,200 |
Dec 23, 2024 | 29.10 | 29.36 | 28.59 | 29.22 | 28.93 | 807,300 |
Dec 20, 2024 | 29.12 | 29.87 | 29.10 | 29.21 | 28.92 | 2,788,900 |
Dec 19, 2024 | 29.27 | 29.82 | 29.13 | 29.50 | 29.21 | 1,007,800 |
Dec 18, 2024 | 29.50 | 30.26 | 29.19 | 29.23 | 28.94 | 964,800 |
Dec 17, 2024 | 30.09 | 30.33 | 29.12 | 29.37 | 29.08 | 855,800 |
Dec 16, 2024 | 0.14 Dividend | |||||
Dec 16, 2024 | 29.87 | 30.41 | 29.59 | 30.20 | 29.90 | 728,000 |
Dec 13, 2024 | 30.29 | 30.52 | 29.97 | 30.21 | 29.77 | 883,600 |
Dec 12, 2024 | 30.26 | 30.70 | 30.16 | 30.43 | 29.99 | 507,500 |
Dec 11, 2024 | 31.06 | 31.09 | 29.82 | 30.29 | 29.85 | 1,476,100 |
Dec 10, 2024 | 31.48 | 31.48 | 30.50 | 30.84 | 30.40 | 893,900 |
Dec 9, 2024 | 31.19 | 32.10 | 31.13 | 31.55 | 31.09 | 956,300 |
Dec 6, 2024 | 30.48 | 31.65 | 30.41 | 31.00 | 30.55 | 1,048,700 |
Dec 5, 2024 | 30.82 | 31.34 | 30.02 | 30.21 | 29.77 | 629,000 |
Dec 4, 2024 | 29.76 | 30.89 | 29.73 | 30.64 | 30.20 | 628,900 |
Dec 3, 2024 | 30.59 | 30.71 | 29.62 | 29.92 | 29.49 | 871,200 |
Dec 2, 2024 | 29.71 | 30.57 | 29.02 | 30.53 | 30.09 | 1,390,700 |
Nov 29, 2024 | 29.75 | 29.89 | 29.15 | 29.72 | 29.29 | 828,100 |
Nov 27, 2024 | 29.34 | 30.11 | 29.34 | 29.60 | 29.17 | 753,800 |
Nov 26, 2024 | 29.94 | 29.95 | 28.76 | 29.11 | 28.69 | 1,109,800 |
Nov 25, 2024 | 30.00 | 30.38 | 29.50 | 29.99 | 29.56 | 2,014,100 |
Nov 22, 2024 | 28.52 | 29.46 | 28.52 | 29.40 | 28.98 | 873,900 |
Nov 21, 2024 | 27.82 | 28.61 | 27.47 | 28.47 | 28.06 | 813,900 |
Nov 20, 2024 | 27.15 | 28.28 | 27.15 | 27.91 | 27.51 | 1,106,000 |
Nov 19, 2024 | 28.33 | 28.67 | 27.16 | 27.32 | 26.93 | 959,800 |
Nov 18, 2024 | 28.32 | 28.92 | 28.14 | 28.59 | 28.18 | 1,269,700 |
Nov 15, 2024 | 29.58 | 29.93 | 28.25 | 28.31 | 27.90 | 1,018,600 |
Nov 14, 2024 | 28.91 | 29.82 | 28.64 | 29.65 | 29.22 | 2,024,200 |
Nov 13, 2024 | 30.12 | 30.30 | 28.72 | 28.86 | 28.44 | 1,100,600 |
Nov 12, 2024 | 30.16 | 30.30 | 29.18 | 29.78 | 29.35 | 1,175,100 |
Nov 11, 2024 | 30.07 | 30.42 | 29.77 | 30.37 | 29.93 | 719,100 |
Nov 8, 2024 | 29.11 | 29.57 | 29.00 | 29.53 | 29.10 | 740,100 |
Nov 7, 2024 | 30.33 | 30.72 | 29.13 | 29.22 | 28.80 | 934,800 |
Nov 6, 2024 | 30.12 | 30.60 | 29.69 | 30.30 | 29.86 | 1,054,100 |
Nov 5, 2024 | 29.64 | 30.17 | 29.60 | 29.68 | 29.25 | 624,700 |
Nov 4, 2024 | 29.29 | 30.03 | 29.27 | 29.57 | 29.14 | 677,900 |
Nov 1, 2024 | 29.61 | 29.86 | 28.92 | 29.31 | 28.89 | 757,400 |
Oct 31, 2024 | 29.41 | 29.93 | 29.25 | 29.33 | 28.91 | 1,018,300 |
Oct 30, 2024 | 29.50 | 30.28 | 29.46 | 29.50 | 29.07 | 858,600 |
Oct 29, 2024 | 29.53 | 29.89 | 29.23 | 29.64 | 29.21 | 842,700 |
Oct 28, 2024 | 29.21 | 30.01 | 29.10 | 29.75 | 29.32 | 1,183,100 |
Oct 25, 2024 | 28.91 | 29.13 | 28.10 | 29.03 | 28.61 | 1,536,000 |
Oct 24, 2024 | 29.83 | 30.03 | 28.91 | 28.94 | 28.52 | 989,300 |
Oct 23, 2024 | 28.97 | 29.81 | 28.97 | 29.78 | 29.35 | 1,318,100 |
Oct 22, 2024 | 29.38 | 29.72 | 28.82 | 28.89 | 28.47 | 1,543,100 |
Oct 21, 2024 | 31.60 | 31.70 | 29.69 | 29.73 | 29.30 | 1,640,500 |
Oct 18, 2024 | 33.55 | 34.36 | 31.40 | 31.60 | 31.14 | 2,030,600 |
Oct 17, 2024 | 31.00 | 35.85 | 30.85 | 33.57 | 33.09 | 3,512,200 |
Oct 16, 2024 | 30.11 | 30.56 | 29.76 | 30.20 | 29.76 | 2,139,000 |
Oct 15, 2024 | 29.80 | 30.28 | 29.74 | 30.07 | 29.64 | 871,000 |
Oct 14, 2024 | 29.63 | 30.27 | 29.15 | 30.03 | 29.60 | 967,900 |
Oct 11, 2024 | 29.40 | 29.71 | 29.07 | 29.55 | 29.12 | 770,100 |
Oct 10, 2024 | 29.63 | 29.99 | 29.19 | 29.47 | 29.04 | 618,100 |
Oct 9, 2024 | 29.41 | 30.04 | 29.27 | 29.74 | 29.31 | 647,800 |
Oct 8, 2024 | 29.57 | 29.87 | 29.04 | 29.52 | 29.09 | 945,000 |
Oct 7, 2024 | 29.95 | 30.15 | 29.16 | 29.51 | 29.08 | 1,201,400 |
Oct 4, 2024 | 31.90 | 32.30 | 29.90 | 29.95 | 29.52 | 1,370,400 |
Oct 3, 2024 | 31.28 | 31.90 | 31.22 | 31.61 | 31.15 | 1,476,700 |
Oct 2, 2024 | 30.88 | 31.66 | 30.88 | 31.31 | 30.86 | 874,300 |
Oct 1, 2024 | 30.50 | 31.34 | 30.12 | 31.02 | 30.57 | 729,300 |
Sep 30, 2024 | 31.15 | 31.36 | 30.42 | 30.45 | 30.01 | 684,900 |
Sep 27, 2024 | 30.27 | 31.17 | 30.03 | 31.03 | 30.58 | 798,200 |
Sep 26, 2024 | 29.84 | 30.14 | 29.41 | 30.04 | 29.61 | 816,200 |
Sep 25, 2024 | 29.52 | 29.87 | 29.24 | 29.49 | 29.06 | 931,400 |
Sep 24, 2024 | 29.57 | 30.26 | 29.51 | 29.53 | 29.10 | 1,124,800 |
Sep 23, 2024 | 29.29 | 29.58 | 28.93 | 29.49 | 29.06 | 1,121,800 |
Sep 20, 2024 | 28.49 | 29.58 | 28.22 | 29.22 | 28.80 | 3,906,900 |
Sep 19, 2024 | 27.80 | 28.21 | 27.51 | 27.88 | 27.48 | 1,680,700 |
Sep 18, 2024 | 28.30 | 28.53 | 27.35 | 27.43 | 27.03 | 823,100 |
Sep 17, 2024 | 28.07 | 28.89 | 27.81 | 28.34 | 27.93 | 858,000 |
Sep 16, 2024 | 27.08 | 28.33 | 27.08 | 27.95 | 27.55 | 975,300 |
Sep 13, 2024 | 0.14 Dividend | |||||
Sep 13, 2024 | 26.22 | 27.38 | 26.16 | 26.97 | 26.58 | 883,600 |
Sep 12, 2024 | 26.98 | 27.01 | 26.03 | 26.24 | 25.72 | 1,088,100 |
Sep 11, 2024 | 26.71 | 27.13 | 26.07 | 27.10 | 26.57 | 1,267,200 |
Sep 10, 2024 | 26.35 | 26.77 | 25.89 | 26.56 | 26.04 | 921,200 |
Sep 9, 2024 | 27.42 | 27.54 | 26.32 | 26.32 | 25.80 | 1,173,200 |
Sep 6, 2024 | 27.80 | 28.17 | 27.34 | 27.38 | 26.84 | 1,191,700 |
Sep 5, 2024 | 27.01 | 28.07 | 27.01 | 27.78 | 27.23 | 775,400 |
Sep 4, 2024 | 27.24 | 27.70 | 26.82 | 27.01 | 26.48 | 953,900 |
Sep 3, 2024 | 25.71 | 27.46 | 25.52 | 27.24 | 26.70 | 1,237,400 |
Aug 30, 2024 | 26.03 | 26.08 | 25.37 | 25.80 | 25.29 | 1,296,400 |
Aug 29, 2024 | 25.44 | 26.09 | 25.11 | 25.90 | 25.39 | 907,100 |
Aug 28, 2024 | 25.82 | 25.99 | 25.03 | 25.17 | 24.67 | 1,413,000 |
Aug 27, 2024 | 25.88 | 26.29 | 25.50 | 26.10 | 25.59 | 646,700 |
Aug 26, 2024 | 26.95 | 27.00 | 26.08 | 26.11 | 25.60 | 523,300 |
Aug 23, 2024 | 26.71 | 26.88 | 26.33 | 26.53 | 26.01 | 677,700 |
Aug 22, 2024 | 26.66 | 27.24 | 26.20 | 26.44 | 25.92 | 944,300 |
Aug 21, 2024 | 26.41 | 26.93 | 26.38 | 26.75 | 26.22 | 828,300 |
Aug 20, 2024 | 27.37 | 27.48 | 26.53 | 26.99 | 26.46 | 556,000 |
Aug 19, 2024 | 27.46 | 27.84 | 27.06 | 27.56 | 27.02 | 665,300 |
Aug 16, 2024 | 27.41 | 27.93 | 26.98 | 27.06 | 26.53 | 628,200 |
Aug 15, 2024 | 27.04 | 27.67 | 26.92 | 27.66 | 27.12 | 1,009,800 |
Aug 14, 2024 | 26.62 | 27.02 | 26.43 | 26.57 | 26.05 | 1,789,400 |
Aug 13, 2024 | 26.92 | 27.06 | 26.55 | 26.85 | 26.32 | 719,400 |
Aug 12, 2024 | 26.67 | 27.14 | 26.41 | 26.92 | 26.39 | 705,700 |
Aug 9, 2024 | 27.28 | 27.28 | 26.50 | 26.66 | 26.14 | 643,200 |
Aug 8, 2024 | 27.07 | 27.41 | 26.90 | 27.37 | 26.83 | 563,900 |
Aug 7, 2024 | 27.31 | 27.84 | 26.80 | 26.84 | 26.31 | 665,000 |
Aug 6, 2024 | 27.15 | 27.58 | 26.86 | 26.90 | 26.37 | 693,600 |
Aug 5, 2024 | 27.07 | 27.60 | 26.44 | 27.09 | 26.56 | 729,800 |
Aug 2, 2024 | 28.38 | 28.62 | 27.80 | 28.23 | 27.67 | 1,222,700 |
Aug 1, 2024 | 28.60 | 29.00 | 28.43 | 28.81 | 28.24 | 884,000 |
Jul 31, 2024 | 28.66 | 29.37 | 28.17 | 28.70 | 28.13 | 937,100 |
Jul 30, 2024 | 28.81 | 29.15 | 28.53 | 28.54 | 27.98 | 680,900 |
Jul 29, 2024 | 29.07 | 29.75 | 28.53 | 28.76 | 28.19 | 1,058,300 |
Jul 26, 2024 | 28.31 | 29.17 | 27.72 | 29.07 | 28.50 | 1,222,300 |
Jul 25, 2024 | 26.50 | 28.33 | 26.42 | 27.80 | 27.25 | 2,471,400 |
Jul 24, 2024 | 27.91 | 27.95 | 26.33 | 26.46 | 25.94 | 1,573,000 |
Jul 23, 2024 | 28.00 | 29.59 | 27.54 | 27.80 | 27.25 | 1,929,300 |
Jul 22, 2024 | 25.75 | 25.96 | 25.34 | 25.92 | 25.41 | 1,229,300 |
Jul 19, 2024 | 26.16 | 26.32 | 25.64 | 25.81 | 25.30 | 556,300 |
Jul 18, 2024 | 26.55 | 27.33 | 26.25 | 26.27 | 25.75 | 769,300 |
Jul 17, 2024 | 26.39 | 26.91 | 26.08 | 26.84 | 26.31 | 1,222,800 |
Jul 16, 2024 | 25.87 | 26.40 | 25.87 | 26.39 | 25.87 | 786,700 |
Jul 15, 2024 | 26.00 | 26.28 | 25.72 | 25.79 | 25.28 | 756,700 |
Jul 12, 2024 | 25.50 | 26.01 | 25.27 | 25.93 | 25.42 | 1,070,900 |
Jul 11, 2024 | 25.76 | 26.02 | 25.40 | 25.44 | 24.94 | 856,500 |
Jul 10, 2024 | 25.75 | 25.77 | 25.21 | 25.50 | 25.00 | 742,000 |
Jul 9, 2024 | 26.61 | 26.80 | 25.63 | 25.69 | 25.18 | 806,500 |
Jul 8, 2024 | 26.70 | 26.90 | 26.53 | 26.62 | 26.10 | 637,800 |
Jul 5, 2024 | 26.87 | 26.87 | 26.46 | 26.56 | 26.04 | 491,600 |
Jul 3, 2024 | 26.87 | 27.04 | 26.62 | 26.82 | 26.29 | 325,900 |
Jul 2, 2024 | 26.65 | 26.82 | 26.52 | 26.66 | 26.14 | 553,400 |
Jul 1, 2024 | 26.60 | 27.21 | 26.40 | 26.56 | 26.04 | 1,112,600 |
Jun 28, 2024 | 26.92 | 27.05 | 26.22 | 26.62 | 26.10 | 3,567,000 |
Jun 27, 2024 | 26.49 | 27.25 | 26.37 | 26.80 | 26.27 | 1,059,200 |
Jun 26, 2024 | 25.33 | 26.54 | 25.30 | 26.50 | 25.98 | 1,384,800 |
Jun 25, 2024 | 24.96 | 25.38 | 24.72 | 25.29 | 24.79 | 905,000 |
Jun 24, 2024 | 25.21 | 25.69 | 25.03 | 25.08 | 24.59 | 974,700 |
Jun 21, 2024 | 25.07 | 25.22 | 24.71 | 25.07 | 24.58 | 2,620,200 |
Jun 20, 2024 | 25.35 | 25.75 | 24.40 | 25.12 | 24.63 | 1,172,700 |
Jun 18, 2024 | 26.24 | 26.39 | 25.50 | 25.62 | 25.12 | 923,800 |
Jun 17, 2024 | 26.40 | 26.47 | 25.99 | 26.26 | 25.74 | 976,600 |
Jun 14, 2024 | 0.14 Dividend | |||||
Jun 14, 2024 | 26.68 | 26.69 | 26.02 | 26.45 | 25.93 | 817,400 |
Related Tickers
SATS EchoStar Corporation
16.84
-6.83%
GSAT Globalstar, Inc.
21.95
-1.08%
LUMN Lumen Technologies, Inc.
4.0400
-3.81%
TEO Telecom Argentina S.A.
9.43
-4.17%
TKC Turkcell Iletisim Hizmetleri A.S.
5.87
-5.63%
SFTBY SoftBank Group Corp.
28.65
+2.43%
VEON VEON Ltd.
38.27
-18.59%
TDS Telephone and Data Systems, Inc.
33.15
-3.30%
SIFY Sify Technologies Limited
4.2600
-5.33%
TIGO Millicom International Cellular S.A.
37.68
+1.59%