Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
19.62
+0.52 (2.72%)
At close: Jan 21, 2026, 4:00 PM EST
20.32
+0.70 (3.57%)
Pre-market: Jan 22, 2026, 5:10 AM EST

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202619.4520.0618.9019.6219.622.72%2,043,352
Jan 20, 202618.6519.8618.6219.1019.100.32%2,902,617
Jan 16, 202618.7119.1618.0719.0419.04-1.19%2,071,188
Jan 15, 202619.7019.7019.0619.2719.27-2.13%2,491,169
Jan 14, 202619.4519.8819.1519.6919.690.56%1,552,598
Jan 13, 202619.6019.9819.3519.5819.580.10%1,854,607
Jan 12, 202619.5019.7319.1019.5619.561.14%2,302,630
Jan 9, 202618.6619.3618.6119.3419.344.26%1,763,645
Jan 8, 202618.0119.1818.0118.5518.553.06%1,786,534
Jan 7, 202618.3418.4817.9418.0018.00-2.60%1,604,086
Jan 6, 202618.1618.7618.1018.4818.482.10%1,689,546
Jan 5, 202617.7718.5017.6618.1018.101.91%1,529,842
Jan 2, 202617.5217.9717.3117.7617.762.19%1,379,880
Dec 31, 202517.4017.4717.2517.3817.38-0.74%1,377,076
Dec 30, 202517.2017.6717.0817.5117.512.10%1,534,855
Dec 29, 202517.0617.3716.9617.1517.15-0.35%1,607,957
Dec 26, 202517.3717.3717.0217.2117.21-1.09%990,708
Dec 24, 202517.7817.8017.1717.4017.40-1.08%753,147
Dec 23, 202517.7617.9817.4217.5917.59-2.76%1,466,533
Dec 22, 202517.3518.3617.2718.0918.096.16%2,369,209
Dec 19, 202516.4617.2216.4217.0417.042.90%18,534,720
Dec 18, 202516.7216.8516.3016.5616.56-0.18%1,981,535
Dec 17, 202516.9317.0916.5316.5916.59-1.66%1,747,216
Dec 16, 202517.5617.7216.7016.8716.87-4.15%2,278,232
Dec 15, 202518.6718.7817.4417.6017.60-6.03%1,843,134
Dec 12, 202518.9319.3218.6418.7318.58-0.43%2,842,019
Dec 11, 202518.8618.8618.4818.8118.66-0.27%2,866,523
Dec 10, 202517.7419.2917.5418.8618.716.25%4,360,116
Dec 9, 202517.7017.8617.3717.7517.61-0.28%1,575,431
Dec 8, 202518.0218.1417.4617.8017.660.34%2,983,062
Dec 5, 202517.4618.1317.3917.7417.601.14%3,823,813
Dec 4, 202517.1817.8317.1117.5417.402.39%2,094,878
Dec 3, 202516.7617.1716.6017.1316.992.57%1,627,252
Dec 2, 202516.5216.8416.3116.7016.571.58%2,213,843
Dec 1, 202516.3316.4716.1416.4416.310.24%1,384,440
Nov 28, 202516.5416.6516.3916.4016.27-0.24%851,802
Nov 26, 202516.4316.5516.3516.4416.31-0.06%1,042,698
Nov 25, 202516.4416.5616.3416.4516.320.80%1,178,577
Nov 24, 202516.0816.3815.9616.3216.191.68%2,035,330
Nov 21, 202515.8916.2115.6516.0515.921.33%2,084,145
Nov 20, 202516.3016.4415.7215.8415.71-2.22%1,491,117
Nov 19, 202516.2016.3815.9616.2016.070.31%1,690,708
Nov 18, 202516.2516.3816.0116.1516.02-0.74%1,378,342
Nov 17, 202516.4216.5816.1816.2716.14-1.63%1,304,481
Nov 14, 202516.3716.9016.2816.5416.41-0.90%1,854,665
Nov 13, 202516.6717.0216.4816.6916.56-0.95%1,983,320
Nov 12, 202516.8717.2016.8016.8516.720.66%2,865,098
Nov 11, 202516.4916.9716.4816.7416.611.52%2,717,184
Nov 10, 202517.0317.2016.4716.4916.36-1.73%1,785,321
Nov 7, 202516.7516.9916.5616.7816.65-0.71%1,697,881