Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.73	21.66	17.66	21.34	21.34	13.33%	23,030
Feb 11, 2026	20.30	20.68	18.80	18.83	18.83	-7.38%	4,887
Feb 10, 2026	20.75	20.86	20.13	20.33	20.33	-1.55%	6,484
Feb 9, 2026	20.14	20.78	19.70	20.65	20.65	3.62%	3,433
Feb 6, 2026	19.19	20.00	19.10	19.93	19.93	5.72%	2,804
Feb 5, 2026	19.47	19.50	18.58	18.85	18.85	-2.03%	6,522
Feb 4, 2026	19.73	20.34	19.14	19.24	19.24	0.26%	8,702
Feb 3, 2026	20.00	20.36	19.16	19.19	19.19	-2.74%	7,325
Feb 2, 2026	19.45	20.27	19.00	19.73	19.73	-1.84%	10,137
Jan 30, 2026	20.34	21.37	19.86	20.10	20.10	-3.09%	12,617
Jan 29, 2026	20.92	21.57	20.51	20.74	20.74	-1.82%	4,465
Jan 28, 2026	21.47	21.74	21.10	21.13	21.13	0.18%	71,588
Jan 27, 2026	21.38	21.38	20.70	21.09	21.09	2.74%	6,948
Jan 26, 2026	21.24	21.76	20.47	20.52	20.52	-6.46%	9,317
Jan 23, 2026	21.87	22.56	21.24	21.94	21.94	1.20%	11,871
Jan 22, 2026	20.48	21.91	20.21	21.68	21.68	12.33%	18,484
Jan 21, 2026	19.45	20.05	18.98	19.30	19.30	0.63%	8,188
Jan 20, 2026	18.21	19.82	18.21	19.18	19.18	1.00%	15,299
Jan 16, 2026	19.12	19.20	18.08	18.99	18.99	-2.07%	7,414
Jan 15, 2026	19.70	19.70	19.05	19.39	19.39	-1.72%	6,824
Jan 14, 2026	19.42	19.80	19.18	19.73	19.73	0.65%	5,699
Jan 13, 2026	19.50	19.97	19.47	19.60	19.60	0.38%	8,640
Jan 12, 2026	19.51	19.80	19.10	19.53	19.53	2.12%	8,312
Jan 9, 2026	18.85	19.15	18.63	19.12	19.12	1.92%	4,600
Jan 8, 2026	17.99	19.12	17.99	18.76	18.76	3.50%	5,248
Jan 7, 2026	18.59	18.59	18.01	18.13	18.13	-1.73%	1,459
Jan 6, 2026	18.10	18.71	18.10	18.45	18.45	0.90%	8,649
Jan 5, 2026	17.88	18.45	17.65	18.28	18.28	2.32%	5,590
Jan 2, 2026	17.52	17.87	17.33	17.87	17.87	2.75%	2,394
Dec 31, 2025	17.58	17.58	17.25	17.39	17.39	-1.42%	2,231
Dec 30, 2025	17.16	17.65	17.07	17.64	17.64	2.96%	3,343
Dec 29, 2025	17.00	17.34	16.98	17.13	17.13	-1.48%	2,678
Dec 24, 2025	18.00	18.00	17.25	17.39	17.39	-0.81%	2,150
Dec 23, 2025	17.82	17.98	17.46	17.53	17.53	-1.28%	3,974
Dec 22, 2025	17.30	18.33	17.30	17.76	17.76	5.27%	16,212
Dec 19, 2025	16.57	17.06	16.44	16.87	16.87	2.24%	4,425
Dec 18, 2025	16.78	16.84	16.36	16.50	16.50	-1.01%	8,837
Dec 17, 2025	16.95	17.08	16.64	16.67	16.67	-0.56%	2,099
Dec 16, 2025	17.44	17.70	16.76	16.76	16.76	-5.83%	4,423
Dec 15, 2025	18.78	18.79	17.49	17.80	17.80	-6.34%	9,532
Dec 12, 2025	18.98	19.30	18.65	19.01	18.86	1.96%	5,970
Dec 11, 2025	18.75	19.00	18.49	18.64	18.49	-1.56%	5,345
Dec 10, 2025	17.65	19.24	17.56	18.94	18.79	7.04%	12,916
Dec 9, 2025	17.70	17.78	17.43	17.69	17.55	1.02%	7,502
Dec 8, 2025	18.58	18.58	17.49	17.51	17.37	-3.36%	5,163
Dec 5, 2025	17.46	18.12	17.37	18.12	17.98	1.88%	2,413
Dec 4, 2025	17.20	17.79	17.20	17.79	17.65	4.62%	2,967
Dec 3, 2025	16.83	17.00	16.63	17.00	16.87	2.51%	799
Dec 2, 2025	16.46	16.79	16.33	16.58	16.45	1.10%	2,826
Dec 1, 2025	16.29	16.43	16.15	16.40	16.27	-0.16%	4,320