Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
25.77
+0.60 (2.38%)
At close: May 5, 2025, 4:00 PM
25.06
-0.71 (-2.76%)
Pre-market: May 6, 2025, 8:49 AM EDT
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.14 | 25.92 | 24.88 | 25.77 | 25.77 | 2.38% | 1,577,211 |
| May 2, 2025 | 24.37 | 25.38 | 24.27 | 25.17 | 25.17 | 4.57% | 1,117,123 |
| May 1, 2025 | 24.14 | 24.50 | 23.86 | 24.07 | 24.07 | -0.25% | 1,093,742 |
| Apr 30, 2025 | 23.85 | 24.19 | 23.43 | 24.13 | 24.13 | 0.04% | 1,079,481 |
| Apr 29, 2025 | 24.20 | 24.55 | 23.77 | 24.12 | 24.12 | -0.17% | 1,305,508 |
| Apr 28, 2025 | 23.42 | 24.44 | 23.42 | 24.16 | 24.16 | 4.32% | 1,951,289 |
| Apr 25, 2025 | 22.99 | 23.32 | 22.47 | 23.16 | 23.16 | 0.52% | 1,433,294 |
| Apr 24, 2025 | 21.80 | 23.15 | 21.57 | 23.04 | 23.04 | 6.82% | 2,161,550 |
| Apr 23, 2025 | 22.64 | 23.13 | 21.38 | 21.57 | 21.57 | -0.19% | 2,360,744 |
| Apr 22, 2025 | 22.50 | 23.04 | 19.91 | 21.61 | 21.61 | -6.85% | 6,427,154 |
| Apr 21, 2025 | 23.50 | 23.63 | 22.87 | 23.20 | 23.20 | -2.40% | 2,063,422 |
| Apr 17, 2025 | 23.89 | 24.56 | 23.53 | 23.77 | 23.77 | -0.25% | 738,765 |
| Apr 16, 2025 | 23.95 | 24.30 | 23.59 | 23.83 | 23.83 | -1.53% | 731,513 |
| 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 |