Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
28.31
-1.37 (-4.62%)
At close: Mar 26, 2026, 4:00 PM EDT
28.50
+0.19 (0.67%)
After-hours: Mar 26, 2026, 7:57 PM EDT

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202629.3929.8528.1928.3128.31-4.62%2,105,967
Mar 25, 202627.2230.2527.1729.6829.6810.62%3,425,772
Mar 24, 202626.3027.1726.2426.8326.832.02%1,481,689
Mar 23, 202625.2326.4224.9726.3026.303.54%1,832,676
Mar 20, 202626.4326.7825.0925.4025.40-3.50%4,146,123
Mar 19, 202625.0826.6824.9926.3226.323.13%1,922,252
Mar 18, 202626.3126.6225.4625.5225.52-2.74%2,175,101
Mar 17, 202625.0626.5325.0126.2426.245.00%2,209,804
Mar 16, 202624.5525.1924.1824.9924.990.52%1,662,639
Mar 13, 202624.9325.2924.2824.8624.710.32%1,529,149
Mar 12, 202624.5825.8124.4324.7824.63-0.08%2,275,410
Mar 11, 202624.5025.0924.4324.8024.65-0.12%1,285,067
Mar 10, 202624.0025.1223.8224.8324.682.43%1,692,897
Mar 9, 202623.7524.4623.4124.2424.090.96%1,635,638
Mar 6, 202623.8824.1123.4024.0123.870.25%1,122,618
Mar 5, 202624.2024.5023.3923.9523.81-2.28%1,812,283
Mar 4, 202624.1324.7424.0624.5124.362.13%1,891,823
Mar 3, 202624.4024.6523.5824.0023.86-3.11%3,407,645
Mar 2, 202623.5824.8523.4524.7724.623.42%2,348,120
Feb 27, 202622.3324.0022.1523.9523.816.49%2,609,177
Feb 26, 202623.6823.7422.4222.4922.35-4.86%1,673,290
Feb 25, 202624.0424.4023.4323.6423.50-1.13%979,532
Feb 24, 202623.1424.4723.1023.9123.773.15%1,675,371
Feb 23, 202622.6623.2122.5223.1823.041.13%1,505,810
Feb 20, 202622.9423.2122.6422.9222.78-0.69%1,546,883
Feb 19, 202622.9423.2522.6023.0822.940.04%1,424,651
Feb 18, 202623.3223.5622.7923.0722.93-1.95%2,185,770
Feb 17, 202623.1723.7222.5523.5323.391.55%2,183,843
Feb 13, 202622.4823.9522.3123.1723.033.48%4,757,085
Feb 12, 202619.2022.4619.1922.3922.2521.29%6,373,790
Feb 11, 202620.2620.3118.4418.4618.35-9.11%4,288,322
Feb 10, 202620.6720.7820.1520.3120.19-1.69%1,810,468
Feb 9, 202619.9920.7919.9220.6620.543.30%1,492,661
Feb 6, 202619.4420.0519.0920.0019.884.55%1,606,253
Feb 5, 202619.1219.4418.5719.1319.01-1.95%2,077,824
Feb 4, 202619.6820.2719.1419.5119.39-0.56%1,946,133
Feb 3, 202619.8120.4119.1619.6219.50-0.76%2,240,534
Feb 2, 202619.6820.1919.3619.7719.65-0.75%2,591,493
Jan 30, 202620.7621.3519.8119.9219.80-4.69%2,132,615
Jan 29, 202621.1521.5320.5120.9020.77-1.37%2,313,834
Jan 28, 202621.5721.7220.9421.1921.06-0.05%2,388,333
Jan 27, 202621.0521.3420.6521.2021.072.22%1,998,714
Jan 26, 202621.7421.7720.4120.7420.61-4.73%2,504,371
Jan 23, 202621.8022.1821.0821.7721.64-0.09%3,229,005
Jan 22, 202621.0022.1020.5121.7921.6611.06%5,383,248
Jan 21, 202619.4520.0618.9019.6219.502.72%2,148,734
Jan 20, 202618.6519.8618.6219.1018.980.32%2,910,437
Jan 16, 202618.7119.1618.0719.0418.93-1.19%2,090,069
Jan 15, 202619.7019.7019.0619.2719.15-2.13%2,492,194
Jan 14, 202619.4519.8819.1519.6919.570.56%1,554,172