Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
18.46
-1.85 (-9.11%)
At close: Feb 11, 2026, 4:00 PM EST
18.45
-0.01 (-0.05%)
After-hours: Feb 11, 2026, 7:08 PM EST

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202620.2620.3118.4418.4618.46-9.11%4,248,493
Feb 10, 202620.6720.7820.1520.3120.31-1.69%1,806,943
Feb 9, 202619.9920.7919.9220.6620.663.30%1,487,107
Feb 6, 202619.4420.0519.0920.0020.004.55%1,604,640
Feb 5, 202619.1219.4418.5719.1319.13-1.95%2,074,222
Feb 4, 202619.6820.2719.1419.5119.51-0.56%1,940,368
Feb 3, 202619.8120.4119.1619.6219.62-0.76%2,234,971
Feb 2, 202619.6820.1919.3619.7719.77-0.75%2,584,774
Jan 30, 202620.7621.3519.8119.9219.92-4.69%2,124,557
Jan 29, 202621.1521.5320.5120.9020.90-1.37%2,310,404
Jan 28, 202621.5721.7220.9421.1921.19-0.05%2,324,626
Jan 27, 202621.0521.3420.6521.2021.202.22%1,993,656
Jan 26, 202621.7421.7720.4120.7420.74-4.73%2,502,088
Jan 23, 202621.8022.1821.0821.7721.77-0.09%3,217,925
Jan 22, 202621.0022.1020.5121.7921.7911.06%5,289,577
Jan 21, 202619.4520.0618.9019.6219.622.72%2,043,352
Jan 20, 202618.6519.8618.6219.1019.100.32%2,902,617
Jan 16, 202618.7119.1618.0719.0419.04-1.19%2,071,188
Jan 15, 202619.7019.7019.0619.2719.27-2.13%2,491,169
Jan 14, 202619.4519.8819.1519.6919.690.56%1,552,598
Jan 13, 202619.6019.9819.3519.5819.580.10%1,854,607
Jan 12, 202619.5019.7319.1019.5619.561.14%2,302,630
Jan 9, 202618.6619.3618.6119.3419.344.26%1,763,645
Jan 8, 202618.0119.1818.0118.5518.553.06%1,786,534
Jan 7, 202618.3418.4817.9418.0018.00-2.60%1,604,086
Jan 6, 202618.1618.7618.1018.4818.482.10%1,689,546
Jan 5, 202617.7718.5017.6618.1018.101.91%1,529,842
Jan 2, 202617.5217.9717.3117.7617.762.19%1,379,880
Dec 31, 202517.4017.4717.2517.3817.38-0.74%1,377,076
Dec 30, 202517.2017.6717.0817.5117.512.10%1,534,855
Dec 29, 202517.0617.3716.9617.1517.15-0.35%1,607,957
Dec 26, 202517.3717.3717.0217.2117.21-1.09%990,708
Dec 24, 202517.7817.8017.1717.4017.40-1.08%753,147
Dec 23, 202517.7617.9817.4217.5917.59-2.76%1,466,533
Dec 22, 202517.3518.3617.2718.0918.096.16%2,369,209
Dec 19, 202516.4617.2216.4217.0417.042.90%18,534,720
Dec 18, 202516.7216.8516.3016.5616.56-0.18%1,981,535
Dec 17, 202516.9317.0916.5316.5916.59-1.66%1,747,216
Dec 16, 202517.5617.7216.7016.8716.87-4.15%2,278,232
Dec 15, 202518.6718.7817.4417.6017.60-6.03%1,843,134
Dec 12, 202518.9319.3218.6418.7318.58-0.43%2,842,019
Dec 11, 202518.8618.8618.4818.8118.66-0.27%2,866,523
Dec 10, 202517.7419.2917.5418.8618.716.25%4,360,116
Dec 9, 202517.7017.8617.3717.7517.61-0.28%1,575,431
Dec 8, 202518.0218.1417.4617.8017.660.34%2,983,062
Dec 5, 202517.4618.1317.3917.7417.601.14%3,823,813
Dec 4, 202517.1817.8317.1117.5417.402.39%2,094,878
Dec 3, 202516.7617.1716.6017.1316.992.57%1,627,252
Dec 2, 202516.5216.8416.3116.7016.571.58%2,213,843
Dec 1, 202516.3316.4716.1416.4416.310.24%1,384,440