Skip to main content
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
28.43
-0.31 (-1.08%)
At close: Jun 20, 2025, 4:00 PM
28.73
+0.30 (1.06%)
After-hours: Jun 20, 2025, 7:08 PM EDT

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202528.8929.1528.4028.4328.43-1.08%2,230,346
Jun 18, 202528.6629.2628.5928.7428.740.51%867,466
Jun 17, 202529.0929.3428.1028.6028.60-2.61%987,535
Jun 16, 202528.6129.4428.4729.3629.362.51%954,600
Jun 13, 202528.6929.1428.4728.6428.64-2.02%854,090
Jun 12, 202528.7429.3328.7329.2329.091.60%766,489
Jun 11, 202529.1829.2628.5728.7728.63-0.59%808,390
Jun 10, 202529.2029.2028.2028.9428.801.33%912,740
Jun 9, 202527.8029.2127.8028.5628.422.88%1,909,472
Jun 6, 202526.8027.8626.5527.7627.634.72%1,829,353
Jun 5, 202526.5026.7226.2526.5126.380.65%890,663
Jun 4, 202526.0526.5925.8826.3426.210.77%673,244
Jun 3, 202525.9526.2625.6126.1426.011.04%921,360
Jun 2, 202525.2526.1625.1025.8725.741.85%1,370,220
May 30, 202525.4225.6925.2225.4025.28-0.66%1,432,443
May 29, 202525.9725.9725.0725.5725.45-0.43%795,100
May 28, 202526.2326.2525.6125.6825.56-2.10%847,143
May 27, 202525.5426.7025.3826.2326.104.00%1,167,284
May 23, 202525.2325.3824.5725.2225.10-1.21%742,730
May 22, 202525.3125.6825.0125.5325.410.87%917,251
May 21, 202525.8225.8525.0625.3125.19-1.98%794,850
May 20, 202525.2726.0725.1125.8225.692.34%921,104
May 19, 202525.1225.5024.9425.2325.11-0.86%880,690
May 16, 202525.6925.8925.3925.4525.33-0.78%875,464
May 15, 202525.3525.8525.1825.6525.531.26%1,161,251
May 14, 202525.5025.7624.8125.3325.21-1.29%1,267,876
May 13, 202526.9026.9725.6325.6625.54-4.89%1,821,853
May 12, 202527.1227.4926.7126.9826.852.00%891,176
May 9, 202526.0026.8126.0026.4526.321.69%796,625
May 8, 202526.4626.4725.8826.0125.88-1.14%1,013,813
May 7, 202526.2526.6126.0926.3126.180.23%1,209,208
May 6, 202525.4326.3925.2626.2526.121.86%1,360,091
May 5, 202525.1425.9224.8825.7725.652.38%1,577,211
May 2, 202524.3725.3824.2725.1725.054.57%1,117,123
May 1, 202524.1424.5023.8624.0723.95-0.25%1,093,742
Apr 30, 202523.8524.1923.4324.1324.010.04%1,079,481
Apr 29, 202524.2024.5523.7724.1224.00-0.17%1,305,508
Apr 28, 202523.4224.4423.4224.1624.044.32%1,951,289
Apr 25, 202522.9923.3222.4723.1623.050.52%1,433,294
Apr 24, 202521.8023.1521.5723.0422.936.82%2,161,550
Apr 23, 202522.6423.1321.3821.5721.47-0.19%2,360,744
Apr 22, 202522.5023.0419.9121.6121.51-6.85%6,427,154
Apr 21, 202523.5023.6322.8723.2023.09-2.40%2,063,422
Apr 17, 202523.8924.5623.5323.7723.65-0.25%738,765
Apr 16, 202523.9524.3023.5923.8323.71-1.53%731,513
Apr 15, 202524.5024.7224.0624.2024.08-0.49%818,422
Apr 14, 202524.6825.0124.1824.3224.200.21%931,197
Apr 11, 202524.2224.5723.3324.2724.150.50%851,981
Apr 10, 202524.2724.6623.8424.1524.03-2.03%1,256,782
Apr 9, 202522.2824.8822.1824.6524.538.83%1,622,047