Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
25.68
-0.55 (-2.10%)
At close: May 28, 2025, 4:00 PM
25.65
-0.03 (-0.12%)
After-hours: May 28, 2025, 5:17 PM EDT
Iridium Communications Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 26.25 | 26.25 | 25.62 | 25.69 | - | -2.06% | 846,206 |
May 27, 2025 | 25.54 | 26.70 | 25.38 | 26.23 | 26.23 | 4.00% | 1,167,284 |
May 23, 2025 | 25.23 | 25.38 | 24.57 | 25.22 | 25.22 | -1.21% | 742,730 |
May 22, 2025 | 25.31 | 25.68 | 25.01 | 25.53 | 25.53 | 0.87% | 917,251 |
May 21, 2025 | 25.82 | 25.85 | 25.06 | 25.31 | 25.31 | -1.98% | 794,850 |
May 20, 2025 | 25.27 | 26.07 | 25.11 | 25.82 | 25.82 | 2.34% | 921,104 |
May 19, 2025 | 25.12 | 25.50 | 24.94 | 25.23 | 25.23 | -0.86% | 880,690 |
May 16, 2025 | 25.69 | 25.89 | 25.39 | 25.45 | 25.45 | -0.78% | 875,464 |
May 15, 2025 | 25.35 | 25.85 | 25.18 | 25.65 | 25.65 | 1.26% | 1,161,251 |
May 14, 2025 | 25.50 | 25.76 | 24.81 | 25.33 | 25.33 | -1.29% | 1,267,876 |
May 13, 2025 | 26.90 | 26.97 | 25.63 | 25.66 | 25.66 | -4.89% | 1,821,853 |
May 12, 2025 | 27.12 | 27.49 | 26.71 | 26.98 | 26.98 | 2.00% | 891,176 |
May 9, 2025 | 26.00 | 26.81 | 26.00 | 26.45 | 26.45 | 1.69% | 796,625 |
May 8, 2025 | 26.46 | 26.47 | 25.88 | 26.01 | 26.01 | -1.14% | 1,013,813 |
May 7, 2025 | 26.25 | 26.61 | 26.09 | 26.31 | 26.31 | 0.23% | 1,209,208 |
May 6, 2025 | 25.43 | 26.39 | 25.26 | 26.25 | 26.25 | 1.86% | 1,360,091 |
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 |