Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
16.38
-0.06 (-0.36%)
Dec 2, 2025, 9:52 AM EST - Market open

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202516.3316.4716.1416.4416.440.24%1,377,938
Nov 28, 202516.5416.6516.3916.4016.40-0.24%850,884
Nov 26, 202516.4316.5516.3516.4416.44-0.06%1,042,203
Nov 25, 202516.4416.5616.3416.4516.450.80%1,178,159
Nov 24, 202516.0816.3815.9616.3216.321.68%2,014,953
Nov 21, 202515.8916.2115.6516.0516.051.33%2,081,833
Nov 20, 202516.3016.4415.7215.8415.84-2.22%1,490,996
Nov 19, 202516.2016.3815.9616.2016.200.31%1,690,708
Nov 18, 202516.2516.3816.0116.1516.15-0.74%1,378,342
Nov 17, 202516.4216.5816.1816.2716.27-1.63%1,304,481
Nov 14, 202516.3716.9016.2816.5416.54-0.90%1,854,665
Nov 13, 202516.6717.0216.4816.6916.69-0.95%1,983,320
Nov 12, 202516.8717.2016.8016.8516.850.66%2,865,098
Nov 11, 202516.4916.9716.4816.7416.741.52%2,717,184
Nov 10, 202517.0317.2016.4716.4916.49-1.73%1,785,321
Nov 7, 202516.7516.9916.5616.7816.78-0.71%1,697,881
Nov 6, 202517.8217.8216.8816.9016.90-5.95%1,824,245
Nov 5, 202517.8818.2617.7817.9717.970.84%1,468,325
Nov 4, 202518.3018.4717.7617.8217.82-2.62%1,965,079
Nov 3, 202518.9118.9918.1718.3018.30-4.44%3,448,227
Oct 31, 202517.4719.2517.4219.1519.158.56%5,298,029
Oct 30, 202516.9417.7416.7517.6417.644.19%3,928,806
Oct 29, 202517.4017.4316.8316.9316.93-2.25%2,616,415
Oct 28, 202518.0018.0117.2817.3217.32-3.51%2,336,346
Oct 27, 202518.1518.4017.4417.9517.95-1.05%3,447,771
Oct 24, 202518.4318.4617.6618.1418.14-0.27%3,082,285
Oct 23, 202517.8319.0017.5018.1918.19-7.48%6,859,700
Oct 22, 202518.9019.8918.5319.6619.663.58%6,517,898
Oct 21, 202519.1119.7218.8818.9818.981.66%3,734,194
Oct 20, 202518.8019.1718.6618.6718.670.48%1,609,295
Oct 17, 202518.4918.8018.3918.5818.58-0.75%1,796,994
Oct 16, 202519.2919.4218.6918.7218.72-2.65%1,622,566
Oct 15, 202519.2419.5418.8419.2319.231.05%1,504,539
Oct 14, 202518.4519.2618.3519.0319.031.22%2,046,830
Oct 13, 202518.9319.1818.7018.8018.802.29%2,533,401
Oct 10, 202519.7219.7318.1218.3818.38-6.80%3,705,692
Oct 9, 202519.7619.9819.4819.7219.72-0.15%1,953,896
Oct 8, 202519.5719.8619.3519.7519.751.70%1,830,926
Oct 7, 202520.2120.2319.3519.4219.42-3.00%2,730,482
Oct 6, 202518.9220.1118.8120.0220.026.72%3,111,754
Oct 3, 202518.6718.8618.3818.7618.760.64%1,642,643
Oct 2, 202517.7818.6517.7218.6418.645.67%2,715,864
Oct 1, 202517.4917.7617.2717.6417.641.03%2,954,931
Sep 30, 202517.3117.5717.1017.4617.461.04%2,293,917
Sep 29, 202517.7617.7717.2417.2817.28-2.10%2,331,598
Sep 26, 202517.4018.3417.3817.6517.651.26%3,303,278
Sep 25, 202517.2917.4517.1517.4317.430.06%2,471,421
Sep 24, 202517.7617.8117.3017.4217.42-1.75%2,693,870
Sep 23, 202518.2018.2617.6817.7317.73-2.21%2,910,582
Sep 22, 202518.0618.3017.7818.1318.130.28%2,774,933