Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
24.00
-0.77 (-3.11%)
At close: Mar 3, 2026, 4:00 PM EST
24.10
+0.10 (0.42%)
Pre-market: Mar 4, 2026, 5:10 AM EST

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202624.4024.6523.5824.0024.00-3.11%3,404,799
Mar 2, 202623.5824.8523.4524.7724.773.42%2,285,321
Feb 27, 202622.3324.0022.1523.9523.956.49%2,609,177
Feb 26, 202623.6823.7422.4222.4922.49-4.86%1,673,290
Feb 25, 202624.0424.4023.4323.6423.64-1.13%979,532
Feb 24, 202623.1424.4723.1023.9123.913.15%1,675,371
Feb 23, 202622.6623.2122.5223.1823.181.13%1,505,810
Feb 20, 202622.9423.2122.6422.9222.92-0.69%1,546,883
Feb 19, 202622.9423.2522.6023.0823.080.04%1,424,651
Feb 18, 202623.3223.5622.7923.0723.07-1.95%2,185,770
Feb 17, 202623.1723.7222.5523.5323.531.55%2,183,843
Feb 13, 202622.4823.9522.3123.1723.173.48%4,757,085
Feb 12, 202619.2022.4619.1922.3922.3921.29%6,373,790
Feb 11, 202620.2620.3118.4418.4618.46-9.11%4,288,322
Feb 10, 202620.6720.7820.1520.3120.31-1.69%1,810,468
Feb 9, 202619.9920.7919.9220.6620.663.30%1,492,661
Feb 6, 202619.4420.0519.0920.0020.004.55%1,606,253
Feb 5, 202619.1219.4418.5719.1319.13-1.95%2,077,824
Feb 4, 202619.6820.2719.1419.5119.51-0.56%1,946,133
Feb 3, 202619.8120.4119.1619.6219.62-0.76%2,240,534
Feb 2, 202619.6820.1919.3619.7719.77-0.75%2,591,493
Jan 30, 202620.7621.3519.8119.9219.92-4.69%2,132,615
Jan 29, 202621.1521.5320.5120.9020.90-1.37%2,313,834
Jan 28, 202621.5721.7220.9421.1921.19-0.05%2,388,333
Jan 27, 202621.0521.3420.6521.2021.202.22%1,998,714
Jan 26, 202621.7421.7720.4120.7420.74-4.73%2,504,371
Jan 23, 202621.8022.1821.0821.7721.77-0.09%3,229,005
Jan 22, 202621.0022.1020.5121.7921.7911.06%5,383,248
Jan 21, 202619.4520.0618.9019.6219.622.72%2,148,734
Jan 20, 202618.6519.8618.6219.1019.100.32%2,910,437
Jan 16, 202618.7119.1618.0719.0419.04-1.19%2,090,069
Jan 15, 202619.7019.7019.0619.2719.27-2.13%2,492,194
Jan 14, 202619.4519.8819.1519.6919.690.56%1,554,172
Jan 13, 202619.6019.9819.3519.5819.580.10%1,864,605
Jan 12, 202619.5019.7319.1019.5619.561.14%2,308,117
Jan 9, 202618.6619.3618.6119.3419.344.26%1,770,900
Jan 8, 202618.0119.1818.0118.5518.553.06%1,794,583
Jan 7, 202618.3418.4817.9418.0018.00-2.60%1,608,207
Jan 6, 202618.1618.7618.1018.4818.482.10%1,697,967
Jan 5, 202617.7718.5017.6618.1018.101.91%1,533,029
Jan 2, 202617.5217.9717.3117.7617.762.19%1,383,643
Dec 31, 202517.4017.4717.2517.3817.38-0.74%1,380,481
Dec 30, 202517.2017.6717.0817.5117.512.10%1,535,536
Dec 29, 202517.0617.3716.9617.1517.15-0.35%1,638,140
Dec 26, 202517.3717.3717.0217.2117.21-1.09%1,000,889
Dec 24, 202517.7817.8017.1717.4017.40-1.08%803,299
Dec 23, 202517.7617.9817.4217.5917.59-2.76%1,467,081
Dec 22, 202517.3518.3617.2718.0918.096.16%2,445,710
Dec 19, 202516.4617.2216.4217.0417.042.90%18,857,810
Dec 18, 202516.7216.8516.3016.5616.56-0.18%1,981,877