Iridium Communications Inc. (IRDM)

NASDAQ: IRDM · Real-Time Price · USD

47.94

-0.39 (-0.81%)

At close: Sep 29, 2026, 4:00 PM EDT

47.96

+0.02 (0.04%)

After-hours: Sep 29, 2026, 7:30 PM EDT

Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	48.57	48.69	47.84	47.94	47.94	-0.81%	840,925
Sep 28, 2026	48.00	48.79	48.00	48.33	48.33	-0.86%	1,400,077
Sep 25, 2026	49.18	49.35	48.48	48.75	48.75	-0.29%	1,077,549
Sep 24, 2026	48.00	49.19	48.00	48.89	48.89	1.22%	587,658
Sep 23, 2026	48.60	48.93	48.21	48.30	48.30	-0.72%	463,901
Sep 22, 2026	48.50	48.94	48.20	48.65	48.65	0.91%	995,882
Sep 21, 2026	46.80	48.25	46.80	48.21	48.21	3.08%	1,422,479
Sep 18, 2026	47.50	47.50	46.56	46.77	46.77	-1.50%	3,922,021
Sep 17, 2026	47.31	48.03	47.10	47.48	47.48	0.42%	1,273,904
Sep 16, 2026	47.52	47.52	46.76	47.28	47.28	0.40%	761,200
Sep 15, 2026	45.88	47.22	45.88	47.09	47.09	2.30%	891,303
Sep 14, 2026	46.33	46.94	45.96	46.18	46.03	-2.37%	1,500,831
Sep 11, 2026	47.04	47.59	47.04	47.30	47.15	0.57%	621,820
Sep 10, 2026	46.64	47.81	46.20	47.03	46.88	-0.06%	667,612
Sep 9, 2026	48.00	48.23	46.99	47.06	46.91	-1.55%	542,040
Sep 8, 2026	47.24	47.87	47.15	47.80	47.64	1.25%	640,092
Sep 4, 2026	47.13	47.66	47.06	47.21	47.06	0.55%	520,550
Sep 3, 2026	47.17	47.57	46.78	46.95	46.80	-0.04%	737,084
Sep 2, 2026	47.00	47.13	46.54	46.97	46.82	0.54%	519,963
Sep 1, 2026	46.41	46.91	46.14	46.72	46.57	-0.55%	535,568
Aug 31, 2026	46.64	46.98	46.38	46.98	46.83	0.82%	928,548
Aug 28, 2026	47.61	47.61	46.50	46.60	46.45	-2.18%	1,507,689
Aug 27, 2026	47.46	47.70	47.01	47.64	47.49	0.93%	503,175
Aug 26, 2026	46.96	47.50	46.68	47.20	47.05	0.21%	705,403
Aug 25, 2026	47.38	47.65	46.90	47.10	46.95	-0.42%	692,498
Aug 24, 2026	48.43	48.48	47.24	47.30	47.15	-3.43%	646,755
Aug 21, 2026	49.00	49.11	48.05	48.98	48.82	1.09%	1,244,172
Aug 20, 2026	47.90	48.70	47.90	48.45	48.29	-0.53%	1,031,868
Aug 19, 2026	48.35	48.90	47.90	48.71	48.55	-0.65%	819,365
Aug 18, 2026	49.02	49.89	48.75	49.03	48.87	-2.04%	1,001,433
Aug 17, 2026	49.84	50.97	49.84	50.05	49.89	-0.30%	1,275,590
Aug 14, 2026	50.00	50.27	49.41	50.20	50.04	0.84%	608,966
Aug 13, 2026	48.92	50.64	48.77	49.78	49.62	0.26%	1,412,043
Aug 12, 2026	50.18	50.26	49.28	49.65	49.49	0.55%	1,020,580
Aug 11, 2026	48.97	49.57	48.62	49.38	49.22	0.12%	1,100,956
Aug 10, 2026	50.09	50.65	49.01	49.32	49.16	-1.22%	1,093,532
Aug 7, 2026	48.46	50.29	48.46	49.93	49.77	3.35%	830,524
Aug 6, 2026	48.47	49.91	48.00	48.31	48.15	-0.12%	776,145
Aug 5, 2026	49.05	49.82	48.35	48.37	48.21	-2.50%	963,443
Aug 4, 2026	49.00	50.07	48.68	49.61	49.45	2.67%	1,214,428
Aug 3, 2026	48.01	48.72	46.67	48.32	48.16	2.07%	1,295,873
Jul 31, 2026	47.97	48.18	46.14	47.34	47.19	-0.63%	1,307,032
Jul 30, 2026	44.55	47.76	44.55	47.64	47.49	7.39%	1,545,803
Jul 29, 2026	45.27	45.71	44.29	44.36	44.22	-2.38%	1,212,218
Jul 28, 2026	45.71	45.79	44.21	45.44	45.29	-1.13%	2,471,328
Jul 27, 2026	46.02	46.60	45.33	45.96	45.81	0.39%	1,409,007
Jul 24, 2026	47.15	47.56	45.52	45.78	45.63	-3.90%	1,145,551
Jul 23, 2026	46.74	47.76	46.20	47.64	47.49	1.66%	1,637,346
Jul 22, 2026	47.09	48.43	46.77	46.86	46.71	-0.80%	2,009,765
Jul 21, 2026	46.49	47.47	46.49	47.24	47.09	1.79%	1,363,480