Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.12	29.87	29.10	29.21	29.21	-0.98%	2,561,277
Dec 19, 2024	29.27	29.82	29.13	29.50	29.50	0.92%	1,007,818
Dec 18, 2024	29.50	30.26	29.19	29.23	29.23	-0.48%	964,800
Dec 17, 2024	30.09	30.33	29.12	29.37	29.37	-2.75%	855,902
Dec 16, 2024	29.87	30.41	29.59	30.20	30.20	-0.03%	728,000
Dec 13, 2024	30.29	30.52	29.97	30.21	30.07	-0.72%	883,622
Dec 12, 2024	30.26	30.70	30.16	30.43	30.29	0.46%	507,568
Dec 11, 2024	31.06	31.09	29.82	30.29	30.15	-1.78%	1,476,393
Dec 10, 2024	31.48	31.48	30.50	30.84	30.70	-2.25%	893,926
Dec 9, 2024	31.19	32.10	31.13	31.55	31.40	1.77%	956,351
Dec 6, 2024	30.48	31.65	30.41	31.00	30.86	2.62%	1,048,700
Dec 5, 2024	30.82	31.34	30.02	30.21	30.07	-1.40%	629,000
Dec 4, 2024	29.76	30.89	29.73	30.64	30.50	2.41%	629,042
Dec 3, 2024	30.59	30.71	29.62	29.92	29.78	-2.00%	871,248
Dec 2, 2024	29.71	30.57	29.02	30.53	30.39	2.73%	1,390,747
Nov 29, 2024	29.75	29.89	29.15	29.72	29.58	0.41%	828,100
Nov 27, 2024	29.34	30.11	29.34	29.60	29.46	1.68%	753,801
Nov 26, 2024	29.94	29.95	28.76	29.11	28.98	-2.93%	1,109,899
Nov 25, 2024	30.00	30.38	29.50	29.99	29.85	2.01%	2,014,100
Nov 22, 2024	28.52	29.46	28.52	29.40	29.26	3.27%	874,093
Nov 21, 2024	27.82	28.61	27.47	28.47	28.34	2.01%	813,900
Nov 20, 2024	27.15	28.28	27.15	27.91	27.78	2.16%	1,106,067
Nov 19, 2024	28.33	28.67	27.16	27.32	27.19	-4.44%	960,063
Nov 18, 2024	28.32	28.92	28.14	28.59	28.46	0.99%	1,269,700
Nov 15, 2024	29.58	29.93	28.25	28.31	28.18	-4.52%	1,018,600
Nov 14, 2024	28.91	29.82	28.64	29.65	29.51	2.74%	2,024,390
Nov 13, 2024	30.12	30.30	28.72	28.86	28.73	-3.09%	1,100,600
Nov 12, 2024	30.16	30.30	29.18	29.78	29.64	-1.94%	1,175,100
Nov 11, 2024	30.07	30.42	29.77	30.37	30.23	2.84%	719,264
Nov 8, 2024	29.11	29.57	29.00	29.53	29.39	1.06%	740,100
Nov 7, 2024	30.33	30.72	29.13	29.22	29.08	-3.56%	934,815
Nov 6, 2024	30.12	30.60	29.69	30.30	30.16	2.09%	1,054,130
Nov 5, 2024	29.64	30.17	29.60	29.68	29.54	0.37%	624,719
Nov 4, 2024	29.29	30.03	29.27	29.57	29.43	0.89%	677,981
Nov 1, 2024	29.61	29.86	28.92	29.31	29.17	-0.07%	757,500
Oct 31, 2024	29.41	29.93	29.25	29.33	29.19	-0.58%	1,018,300
Oct 30, 2024	29.50	30.28	29.46	29.50	29.36	-0.47%	858,600
Oct 29, 2024	29.53	29.89	29.23	29.64	29.50	-0.37%	842,940
Oct 28, 2024	29.21	30.01	29.10	29.75	29.61	2.48%	1,183,161
Oct 25, 2024	28.91	29.13	28.10	29.03	28.90	0.31%	1,536,000
Oct 24, 2024	29.83	30.03	28.91	28.94	28.81	-2.82%	989,300
Oct 23, 2024	28.97	29.81	28.97	29.78	29.64	3.08%	1,318,110
Oct 22, 2024	29.38	29.72	28.82	28.89	28.76	-2.83%	1,543,205
Oct 21, 2024	31.60	31.70	29.69	29.73	29.59	-5.92%	1,640,725
Oct 18, 2024	33.55	34.36	31.40	31.60	31.45	-5.87%	2,030,600
Oct 17, 2024	31.00	35.85	30.85	33.57	33.41	11.16%	3,512,207
Oct 16, 2024	30.11	30.56	29.76	30.20	30.06	0.43%	2,139,027
Oct 15, 2024	29.80	30.28	29.74	30.07	29.93	0.13%	871,013
Oct 14, 2024	29.63	30.27	29.15	30.03	29.89	1.62%	967,900
Oct 11, 2024	29.40	29.71	29.07	29.55	29.41	0.27%	770,100
Oct 10, 2024	29.63	29.99	29.19	29.47	29.33	-0.91%	618,159
Oct 9, 2024	29.41	30.04	29.27	29.74	29.60	0.75%	647,800
Oct 8, 2024	29.57	29.87	29.04	29.52	29.38	0.03%	945,058
Oct 7, 2024	29.95	30.15	29.16	29.51	29.37	-1.47%	1,201,400
Oct 4, 2024	31.90	32.30	29.90	29.95	29.81	-5.25%	1,370,400
Oct 3, 2024	31.28	31.90	31.22	31.61	31.46	0.96%	1,476,724
Oct 2, 2024	30.88	31.66	30.88	31.31	31.16	0.93%	874,350
Oct 1, 2024	30.50	31.34	30.12	31.02	30.88	1.87%	729,398
Sep 30, 2024	31.15	31.36	30.42	30.45	30.31	-1.87%	684,995
Sep 27, 2024	30.27	31.17	30.03	31.03	30.89	3.30%	798,250
Sep 26, 2024	29.84	30.14	29.41	30.04	29.90	1.87%	816,236
Sep 25, 2024	29.52	29.87	29.24	29.49	29.35	-0.14%	931,410
Sep 24, 2024	29.57	30.26	29.51	29.53	29.39	0.14%	1,124,936
Sep 23, 2024	29.29	29.58	28.93	29.49	29.35	0.92%	1,121,800
Sep 20, 2024	28.49	29.58	28.22	29.22	29.08	4.81%	3,907,107
Sep 19, 2024	27.80	28.21	27.51	27.88	27.75	1.64%	1,680,738
Sep 18, 2024	28.30	28.53	27.35	27.43	27.30	-3.21%	823,149
Sep 17, 2024	28.07	28.89	27.81	28.34	28.21	1.40%	858,050
Sep 16, 2024	27.08	28.33	27.08	27.95	27.82	3.63%	975,300
Sep 13, 2024	26.22	27.38	26.16	26.97	26.85	2.78%	883,650
Sep 12, 2024	26.98	27.01	26.03	26.24	25.98	-3.17%	1,088,181
Sep 11, 2024	26.71	27.13	26.07	27.10	26.83	2.03%	1,267,227
Sep 10, 2024	26.35	26.77	25.89	26.56	26.30	0.91%	921,214
Sep 9, 2024	27.42	27.54	26.32	26.32	26.06	-3.87%	1,173,225
Sep 6, 2024	27.80	28.17	27.34	27.38	27.11	-1.44%	1,191,724
Sep 5, 2024	27.01	28.07	27.01	27.78	27.50	2.85%	775,629
Sep 4, 2024	27.24	27.70	26.82	27.01	26.74	-0.84%	953,900
Sep 3, 2024	25.71	27.46	25.52	27.24	26.97	5.58%	1,237,400
Aug 30, 2024	26.03	26.08	25.37	25.80	25.54	-0.39%	1,296,419
Aug 29, 2024	25.44	26.09	25.11	25.90	25.64	2.90%	907,160
Aug 28, 2024	25.82	25.99	25.03	25.17	24.92	-3.56%	1,413,000
Aug 27, 2024	25.88	26.29	25.50	26.10	25.84	-0.04%	646,713
Aug 26, 2024	26.95	27.00	26.08	26.11	25.85	-1.58%	523,300
Aug 23, 2024	26.71	26.88	26.33	26.53	26.27	0.34%	677,885
Aug 22, 2024	26.66	27.24	26.20	26.44	26.18	-1.16%	944,300
Aug 21, 2024	26.41	26.93	26.38	26.75	26.48	-0.89%	828,353
Aug 20, 2024	27.37	27.48	26.53	26.99	26.72	-2.07%	556,040
Aug 19, 2024	27.46	27.84	27.06	27.56	27.29	1.85%	665,300
Aug 16, 2024	27.41	27.93	26.98	27.06	26.79	-2.17%	628,233
Aug 15, 2024	27.04	27.67	26.92	27.66	27.38	4.10%	1,009,852
Aug 14, 2024	26.62	27.02	26.43	26.57	26.31	-1.04%	1,789,452
Aug 13, 2024	26.92	27.06	26.55	26.85	26.58	-0.26%	719,455
Aug 12, 2024	26.67	27.14	26.41	26.92	26.65	0.98%	705,700
Aug 9, 2024	27.28	27.28	26.50	26.66	26.39	-2.59%	643,232
Aug 8, 2024	27.07	27.41	26.90	27.37	27.10	1.97%	563,904
Aug 7, 2024	27.31	27.84	26.80	26.84	26.57	-0.22%	665,076
Aug 6, 2024	27.15	27.58	26.86	26.90	26.63	-0.70%	693,717
Aug 5, 2024	27.07	27.60	26.44	27.09	26.82	-4.04%	729,800
Aug 2, 2024	28.38	28.62	27.80	28.23	27.95	-2.01%	1,222,729
Aug 1, 2024	28.60	29.00	28.43	28.81	28.52	0.38%	884,000