Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
17.65
+0.22 (1.26%)
At close: Sep 26, 2025, 4:00 PM EDT
17.77
+0.12 (0.68%)
After-hours: Sep 26, 2025, 7:52 PM EDT

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.4018.3417.3817.6517.651.26%3,303,278
Sep 25, 202517.2917.4517.1517.4317.430.06%2,471,421
Sep 24, 202517.7617.8117.3017.4217.42-1.75%2,693,870
Sep 23, 202518.2018.2617.6817.7317.73-2.21%2,910,582
Sep 22, 202518.0618.3017.7818.1318.130.28%2,774,933
Sep 19, 202518.7018.8318.0318.0818.08-3.57%7,035,954
Sep 18, 202518.5018.8718.2618.7518.751.96%2,828,272
Sep 17, 202518.1618.8018.1218.3918.391.27%2,524,829
Sep 16, 202518.1918.2917.8318.1618.16-0.11%2,779,760
Sep 15, 202518.0818.2717.8818.1818.182.19%3,701,438
Sep 12, 202518.3918.4317.6517.7917.64-3.26%4,414,779
Sep 11, 202517.7118.5617.0818.3918.242.39%6,825,867
Sep 10, 202519.2119.3317.9417.9617.81-6.41%9,745,237
Sep 9, 202521.5821.9118.8519.1919.03-10.29%9,608,830
Sep 8, 202524.9024.9021.3321.3921.22-14.85%7,520,321
Sep 5, 202524.7425.4124.7325.1224.912.03%1,799,820
Sep 4, 202524.6724.8024.2324.6224.42-0.20%1,585,498
Sep 3, 202524.6724.9824.4124.6724.47-0.44%1,514,665
Sep 2, 202524.6525.0124.4524.7824.58-0.44%1,383,012
Aug 29, 202524.5324.9524.4424.8924.691.14%2,075,075
Aug 28, 202525.0625.0624.3724.6124.41-1.64%1,472,576
Aug 27, 202524.5925.3124.4625.0224.821.34%1,660,144
Aug 26, 202525.0025.2324.6024.6924.49-0.56%1,567,648
Aug 25, 202524.8925.1224.6224.8324.63-0.60%1,286,800
Aug 22, 202524.3025.1124.3024.9824.783.48%1,683,292
Aug 21, 202523.9624.1623.7024.1423.940.04%886,744
Aug 20, 202523.8424.1723.7824.1323.930.96%1,504,068
Aug 19, 202524.7024.7523.9023.9023.70-3.04%1,366,288
Aug 18, 202525.0925.3524.5224.6524.45-1.44%1,391,696
Aug 15, 202525.0025.3724.8025.0124.810.24%1,529,250
Aug 14, 202524.6224.9824.5524.9524.75-0.12%1,327,602
Aug 13, 202524.8924.9924.4824.9824.780.36%1,519,289
Aug 12, 202524.0924.9524.0924.8924.694.76%2,132,034
Aug 11, 202523.8023.9123.5123.7623.57-0.21%1,096,047
Aug 8, 202523.8524.0023.6423.8123.620.29%1,055,138
Aug 7, 202524.1024.3223.2123.7423.55-1.45%1,632,440
Aug 6, 202524.8225.0624.0524.0923.89-3.21%1,340,021
Aug 5, 202524.9825.3024.8324.8924.690.93%1,518,159
Aug 4, 202524.4124.9624.3424.6624.461.99%2,426,328
Aug 1, 202524.0824.6223.8524.1823.98-1.14%1,576,702
Jul 31, 202524.6725.0724.2224.4624.26-1.81%1,512,539
Jul 30, 202524.6725.1224.6424.9124.711.22%1,489,116
Jul 29, 202525.5125.6924.6124.6124.41-3.64%1,970,743
Jul 28, 202525.5025.9925.3025.5425.33-0.60%2,436,712
Jul 25, 202525.8326.0224.8425.7025.491.70%4,026,471
Jul 24, 202528.9029.7524.8125.2725.06-22.09%10,298,994
Jul 23, 202531.9732.6431.7532.4332.171.73%1,688,983
Jul 22, 202531.7632.2031.1731.8831.62-0.59%1,337,172
Jul 21, 202532.5633.3431.8332.0731.81-0.03%1,825,293
Jul 18, 202532.3932.7531.7332.0831.82-0.09%1,403,220