Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	24.50	24.72	24.06	24.20	24.20	-0.49%	818,422
Apr 14, 2025	24.68	25.01	24.18	24.32	24.32	0.21%	931,197
Apr 11, 2025	24.22	24.57	23.33	24.27	24.27	0.50%	851,981
Apr 10, 2025	24.27	24.66	23.84	24.15	24.15	-2.03%	1,256,782
Apr 9, 2025	22.28	24.88	22.18	24.65	24.65	8.83%	1,622,047
Apr 8, 2025	24.01	24.19	22.23	22.65	22.65	-2.71%	1,263,236
Apr 7, 2025	23.27	25.05	22.90	23.28	23.28	-5.33%	1,884,421
Apr 4, 2025	24.78	25.30	24.12	24.59	24.59	-3.87%	1,550,336
Apr 3, 2025	26.22	26.67	25.54	25.58	25.58	-5.36%	1,075,850
Apr 2, 2025	27.04	27.49	26.81	27.03	27.03	-1.06%	1,132,159
Apr 1, 2025	27.21	27.59	26.60	27.32	27.32	-	1,386,599
Mar 31, 2025	27.10	27.61	26.69	27.32	27.32	-0.80%	1,374,454
Mar 28, 2025	29.41	29.74	27.52	27.54	27.54	-6.58%	1,246,914
Mar 27, 2025	29.33	29.99	28.90	29.48	29.48	-0.20%	1,782,215
Mar 26, 2025	29.04	30.04	29.04	29.54	29.54	1.86%	1,057,074
Mar 25, 2025	28.22	29.12	28.15	29.00	29.00	2.87%	1,613,358
Mar 24, 2025	27.95	28.33	27.86	28.19	28.19	1.95%	1,148,493
Mar 21, 2025	27.19	27.84	27.08	27.65	27.65	0.36%	2,726,338
Mar 20, 2025	27.31	27.70	27.18	27.55	27.55	-0.18%	1,180,490
Mar 19, 2025	27.48	27.74	27.30	27.60	27.60	0.88%	1,246,997
Mar 18, 2025	27.61	27.61	26.93	27.36	27.36	-1.05%	1,119,569
Mar 17, 2025	27.29	27.90	27.17	27.65	27.65	0.22%	1,110,540
Mar 14, 2025	27.00	27.70	26.92	27.59	27.45	2.68%	1,277,476
Mar 13, 2025	27.37	27.37	26.54	26.87	26.74	-1.76%	1,441,725
Mar 12, 2025	29.44	29.61	27.33	27.35	27.21	-6.75%	1,561,862
Mar 11, 2025	29.67	29.89	28.79	29.33	29.18	-1.41%	1,780,096
Mar 10, 2025	29.95	31.03	29.69	29.75	29.60	-2.94%	1,946,874
Mar 7, 2025	30.20	30.91	30.11	30.65	30.50	1.16%	1,404,388
Mar 6, 2025	30.12	30.63	29.86	30.30	30.15	-0.95%	1,186,243
Mar 5, 2025	30.02	30.65	29.96	30.59	30.44	1.83%	949,821
Mar 4, 2025	30.44	30.61	29.88	30.04	29.89	-2.91%	1,301,933
Mar 3, 2025	31.55	32.00	30.91	30.94	30.78	-1.96%	1,093,263
Feb 28, 2025	32.00	32.10	31.22	31.56	31.40	-1.77%	1,453,486
Feb 27, 2025	32.20	32.63	31.86	32.13	31.97	0.63%	1,188,354
Feb 26, 2025	31.63	32.59	31.61	31.93	31.77	1.69%	1,465,703
Feb 25, 2025	31.49	31.69	31.05	31.40	31.24	-0.10%	1,208,527
Feb 24, 2025	31.37	31.65	31.08	31.43	31.27	1.13%	1,136,090
Feb 21, 2025	32.07	32.23	30.87	31.08	30.92	-3.24%	1,362,817
Feb 20, 2025	32.42	32.67	32.08	32.12	31.96	-1.65%	1,356,132
Feb 19, 2025	32.42	33.17	32.29	32.66	32.50	0.62%	1,411,861
Feb 18, 2025	32.23	34.45	32.12	32.46	32.30	2.62%	2,155,276
Feb 14, 2025	32.31	33.18	31.52	31.63	31.47	-1.13%	1,924,146
Feb 13, 2025	31.10	33.17	30.20	31.99	31.83	15.40%	4,361,190
Feb 12, 2025	27.70	27.98	27.44	27.72	27.58	-0.32%	1,353,045
Feb 11, 2025	27.92	28.29	27.57	27.81	27.67	-0.57%	1,380,280
Feb 10, 2025	28.94	29.11	27.86	27.97	27.83	-1.58%	1,006,913
Feb 7, 2025	28.61	28.79	28.29	28.42	28.28	-0.53%	903,035
Feb 6, 2025	29.30	29.79	28.45	28.57	28.43	-1.69%	1,012,145
Feb 5, 2025	28.90	29.37	28.40	29.06	28.91	1.79%	1,394,295
Feb 4, 2025	28.48	29.27	28.42	28.55	28.41	0.60%	1,557,468