Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	24.30	25.11	24.30	24.98	24.98	3.48%	1,682,047
Aug 21, 2025	23.96	24.16	23.70	24.14	24.14	0.04%	886,744
Aug 20, 2025	23.84	24.17	23.78	24.13	24.13	0.96%	1,504,068
Aug 19, 2025	24.70	24.75	23.90	23.90	23.90	-3.04%	1,366,288
Aug 18, 2025	25.09	25.35	24.52	24.65	24.65	-1.44%	1,391,696
Aug 15, 2025	25.00	25.37	24.80	25.01	25.01	0.24%	1,529,250
Aug 14, 2025	24.62	24.98	24.55	24.95	24.95	-0.12%	1,327,602
Aug 13, 2025	24.89	24.99	24.48	24.98	24.98	0.36%	1,519,289
Aug 12, 2025	24.09	24.95	24.09	24.89	24.89	4.76%	2,132,034
Aug 11, 2025	23.80	23.91	23.51	23.76	23.76	-0.21%	1,096,047
Aug 8, 2025	23.85	24.00	23.64	23.81	23.81	0.29%	1,055,138
Aug 7, 2025	24.10	24.32	23.21	23.74	23.74	-1.45%	1,632,440
Aug 6, 2025	24.82	25.06	24.05	24.09	24.09	-3.21%	1,340,021
Aug 5, 2025	24.98	25.30	24.83	24.89	24.89	0.93%	1,518,159
Aug 4, 2025	24.41	24.96	24.34	24.66	24.66	1.99%	2,426,328
Aug 1, 2025	24.08	24.62	23.85	24.18	24.18	-1.14%	1,576,702
Jul 31, 2025	24.67	25.07	24.22	24.46	24.46	-1.81%	1,512,539
Jul 30, 2025	24.67	25.12	24.64	24.91	24.91	1.22%	1,489,116
Jul 29, 2025	25.51	25.69	24.61	24.61	24.61	-3.64%	1,970,743
Jul 28, 2025	25.50	25.99	25.30	25.54	25.54	-0.60%	2,436,712
Jul 25, 2025	25.83	26.02	24.84	25.70	25.70	1.70%	4,026,471
Jul 24, 2025	28.90	29.75	24.81	25.27	25.27	-22.09%	10,298,994
Jul 23, 2025	31.97	32.64	31.75	32.43	32.43	1.73%	1,688,983
Jul 22, 2025	31.76	32.20	31.17	31.88	31.88	-0.59%	1,337,172
Jul 21, 2025	32.56	33.34	31.83	32.07	32.07	-0.03%	1,825,293
Jul 18, 2025	32.39	32.75	31.73	32.08	32.08	-0.09%	1,403,220
Jul 17, 2025	31.32	32.35	31.26	32.11	32.11	2.95%	1,883,814
Jul 16, 2025	31.52	31.92	30.49	31.19	31.19	-0.80%	1,769,401
Jul 15, 2025	31.81	32.15	31.43	31.44	31.44	-0.85%	1,111,657
Jul 14, 2025	31.44	31.87	31.36	31.71	31.71	0.83%	1,258,404
Jul 11, 2025	31.85	31.95	31.26	31.45	31.45	-1.90%	1,113,822
Jul 10, 2025	31.35	32.71	31.27	32.06	32.06	2.30%	1,384,193
Jul 9, 2025	32.00	32.12	31.17	31.34	31.34	-1.66%	893,331
Jul 8, 2025	32.10	32.68	31.64	31.87	31.87	-0.47%	1,010,010
Jul 7, 2025	31.55	32.26	31.40	32.02	32.02	0.69%	1,265,417
Jul 3, 2025	31.69	32.03	31.30	31.80	31.80	0.89%	870,458
Jul 2, 2025	30.66	31.57	30.40	31.52	31.52	3.04%	1,104,084
Jul 1, 2025	30.18	30.85	30.14	30.59	30.59	1.39%	1,415,056
Jun 30, 2025	30.18	30.49	29.67	30.17	30.17	0.43%	1,542,089
Jun 27, 2025	29.72	30.29	29.56	30.04	30.04	1.80%	2,400,921
Jun 26, 2025	29.04	29.68	28.82	29.51	29.51	2.43%	1,485,131
Jun 25, 2025	28.94	29.08	28.73	28.81	28.81	-0.41%	931,304
Jun 24, 2025	29.45	29.52	28.77	28.93	28.93	-0.92%	1,265,280
Jun 23, 2025	28.42	29.30	28.36	29.20	29.20	2.71%	953,231
Jun 20, 2025	28.89	29.15	28.40	28.43	28.43	-1.08%	2,230,346
Jun 18, 2025	28.66	29.26	28.59	28.74	28.74	0.51%	867,466
Jun 17, 2025	29.09	29.34	28.10	28.60	28.60	-2.61%	987,535
Jun 16, 2025	28.61	29.44	28.47	29.36	29.36	2.51%	954,600
Jun 13, 2025	28.69	29.14	28.47	28.64	28.64	-2.02%	854,090
Jun 12, 2025	28.74	29.33	28.73	29.23	29.09	1.60%	766,489