Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
31.45
-0.61 (-1.90%)
At close: Jul 11, 2025, 4:00 PM
31.34
-0.11 (-0.35%)
After-hours: Jul 11, 2025, 7:47 PM EDT
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 31.85 | 31.95 | 31.26 | 31.45 | 31.45 | -1.90% | 1,100,560 |
| 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 |
| Jun 11, 2025 | 29.18 | 29.26 | 28.57 | 28.77 | 28.63 | -0.59% | 808,390 |
| Jun 10, 2025 | 29.20 | 29.20 | 28.20 | 28.94 | 28.80 | 1.33% | 912,740 |
| Jun 9, 2025 | 27.80 | 29.21 | 27.80 | 28.56 | 28.42 | 2.88% | 1,909,472 |
| Jun 6, 2025 | 26.80 | 27.86 | 26.55 | 27.76 | 27.63 | 4.72% | 1,829,353 |
| Jun 5, 2025 | 26.50 | 26.72 | 26.25 | 26.51 | 26.38 | 0.65% | 890,663 |
| Jun 4, 2025 | 26.05 | 26.59 | 25.88 | 26.34 | 26.21 | 0.77% | 673,244 |
| Jun 3, 2025 | 25.95 | 26.26 | 25.61 | 26.14 | 26.01 | 1.04% | 921,360 |
| Jun 2, 2025 | 25.25 | 26.16 | 25.10 | 25.87 | 25.74 | 1.85% | 1,370,220 |
| May 30, 2025 | 25.42 | 25.69 | 25.22 | 25.40 | 25.28 | -0.66% | 1,432,443 |
| May 29, 2025 | 25.97 | 25.97 | 25.07 | 25.57 | 25.45 | -0.43% | 795,100 |
| May 28, 2025 | 26.23 | 26.25 | 25.61 | 25.68 | 25.56 | -2.10% | 847,143 |
| May 27, 2025 | 25.54 | 26.70 | 25.38 | 26.23 | 26.10 | 4.00% | 1,167,284 |
| May 23, 2025 | 25.23 | 25.38 | 24.57 | 25.22 | 25.10 | -1.21% | 742,730 |
| May 22, 2025 | 25.31 | 25.68 | 25.01 | 25.53 | 25.41 | 0.87% | 917,251 |
| May 21, 2025 | 25.82 | 25.85 | 25.06 | 25.31 | 25.19 | -1.98% | 794,850 |
| May 20, 2025 | 25.27 | 26.07 | 25.11 | 25.82 | 25.69 | 2.34% | 921,104 |
| May 19, 2025 | 25.12 | 25.50 | 24.94 | 25.23 | 25.11 | -0.86% | 880,690 |
| May 16, 2025 | 25.69 | 25.89 | 25.39 | 25.45 | 25.33 | -0.78% | 875,464 |
| May 15, 2025 | 25.35 | 25.85 | 25.18 | 25.65 | 25.53 | 1.26% | 1,161,251 |
| May 14, 2025 | 25.50 | 25.76 | 24.81 | 25.33 | 25.21 | -1.29% | 1,267,876 |
| May 13, 2025 | 26.90 | 26.97 | 25.63 | 25.66 | 25.54 | -4.89% | 1,821,853 |
| May 12, 2025 | 27.12 | 27.49 | 26.71 | 26.98 | 26.85 | 2.00% | 891,176 |
| May 9, 2025 | 26.00 | 26.81 | 26.00 | 26.45 | 26.32 | 1.69% | 796,625 |
| May 8, 2025 | 26.46 | 26.47 | 25.88 | 26.01 | 25.88 | -1.14% | 1,013,813 |
| May 7, 2025 | 26.25 | 26.61 | 26.09 | 26.31 | 26.18 | 0.23% | 1,209,208 |
| May 6, 2025 | 25.43 | 26.39 | 25.26 | 26.25 | 26.12 | 1.86% | 1,360,091 |
| May 5, 2025 | 25.14 | 25.92 | 24.88 | 25.77 | 25.65 | 2.38% | 1,577,211 |
| May 2, 2025 | 24.37 | 25.38 | 24.27 | 25.17 | 25.05 | 4.57% | 1,117,123 |
| May 1, 2025 | 24.14 | 24.50 | 23.86 | 24.07 | 23.95 | -0.25% | 1,093,742 |
| Apr 30, 2025 | 23.85 | 24.19 | 23.43 | 24.13 | 24.01 | 0.04% | 1,079,481 |