Skip to main content
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
25.68
-0.55 (-2.10%)
At close: May 28, 2025, 4:00 PM
25.65
-0.03 (-0.12%)
After-hours: May 28, 2025, 5:17 PM EDT

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202526.2526.2525.6225.69--2.06%846,206
May 27, 202525.5426.7025.3826.2326.234.00%1,167,284
May 23, 202525.2325.3824.5725.2225.22-1.21%742,730
May 22, 202525.3125.6825.0125.5325.530.87%917,251
May 21, 202525.8225.8525.0625.3125.31-1.98%794,850
May 20, 202525.2726.0725.1125.8225.822.34%921,104
May 19, 202525.1225.5024.9425.2325.23-0.86%880,690
May 16, 202525.6925.8925.3925.4525.45-0.78%875,464
May 15, 202525.3525.8525.1825.6525.651.26%1,161,251
May 14, 202525.5025.7624.8125.3325.33-1.29%1,267,876
May 13, 202526.9026.9725.6325.6625.66-4.89%1,821,853
May 12, 202527.1227.4926.7126.9826.982.00%891,176
May 9, 202526.0026.8126.0026.4526.451.69%796,625
May 8, 202526.4626.4725.8826.0126.01-1.14%1,013,813
May 7, 202526.2526.6126.0926.3126.310.23%1,209,208
May 6, 202525.4326.3925.2626.2526.251.86%1,360,091
May 5, 202525.1425.9224.8825.7725.772.38%1,577,211
May 2, 202524.3725.3824.2725.1725.174.57%1,117,123
May 1, 202524.1424.5023.8624.0724.07-0.25%1,093,742
Apr 30, 202523.8524.1923.4324.1324.130.04%1,079,481
Apr 29, 202524.2024.5523.7724.1224.12-0.17%1,305,508
Apr 28, 202523.4224.4423.4224.1624.164.32%1,951,289
Apr 25, 202522.9923.3222.4723.1623.160.52%1,433,294
Apr 24, 202521.8023.1521.5723.0423.046.82%2,161,550
Apr 23, 202522.6423.1321.3821.5721.57-0.19%2,360,744
Apr 22, 202522.5023.0419.9121.6121.61-6.85%6,427,154
Apr 21, 202523.5023.6322.8723.2023.20-2.40%2,063,422
Apr 17, 202523.8924.5623.5323.7723.77-0.25%738,765
Apr 16, 202523.9524.3023.5923.8323.83-1.53%731,513
Apr 15, 202524.5024.7224.0624.2024.20-0.49%818,422
Apr 14, 202524.6825.0124.1824.3224.320.21%931,197
Apr 11, 202524.2224.5723.3324.2724.270.50%851,981
Apr 10, 202524.2724.6623.8424.1524.15-2.03%1,256,782
Apr 9, 202522.2824.8822.1824.6524.658.83%1,622,047
Apr 8, 202524.0124.1922.2322.6522.65-2.71%1,263,236
Apr 7, 202523.2725.0522.9023.2823.28-5.33%1,884,421
Apr 4, 202524.7825.3024.1224.5924.59-3.87%1,550,336
Apr 3, 202526.2226.6725.5425.5825.58-5.36%1,075,850
Apr 2, 202527.0427.4926.8127.0327.03-1.06%1,132,159
Apr 1, 202527.2127.5926.6027.3227.32-1,386,599
Mar 31, 202527.1027.6126.6927.3227.32-0.80%1,374,454
Mar 28, 202529.4129.7427.5227.5427.54-6.58%1,246,914
Mar 27, 202529.3329.9928.9029.4829.48-0.20%1,782,215
Mar 26, 202529.0430.0429.0429.5429.541.86%1,057,074
Mar 25, 202528.2229.1228.1529.0029.002.87%1,613,358
Mar 24, 202527.9528.3327.8628.1928.191.95%1,148,493
Mar 21, 202527.1927.8427.0827.6527.650.36%2,726,338
Mar 20, 202527.3127.7027.1827.5527.55-0.18%1,180,490
Mar 19, 202527.4827.7427.3027.6027.600.88%1,246,997
Mar 18, 202527.6127.6126.9327.3627.36-1.05%1,119,569