Iridium Communications Inc. (IRDM)

NASDAQ: IRDM · Real-Time Price · USD

44.40

+0.61 (1.39%)

At close: Oct 23, 2026, 4:00 PM EDT

44.49

+0.09 (0.20%)

After-hours: Oct 23, 2026, 7:59 PM EDT

Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	43.81	44.49	43.34	44.40	44.40	1.39%	757,051
Oct 22, 2026	43.62	44.07	43.16	43.79	43.79	-1.04%	812,008
Oct 21, 2026	44.20	44.66	43.81	44.25	44.25	0.71%	1,262,002
Oct 20, 2026	43.66	44.39	43.61	43.94	43.94	-0.54%	884,304
Oct 19, 2026	44.18	44.60	44.01	44.18	44.18	0.96%	753,746
Oct 16, 2026	44.99	44.99	43.56	43.76	43.76	-2.73%	871,692
Oct 15, 2026	44.75	45.27	43.78	44.99	44.99	-1.73%	2,329,199
Oct 14, 2026	46.41	46.61	45.60	45.78	45.78	-2.03%	937,420
Oct 13, 2026	46.73	47.05	46.49	46.73	46.73	-0.72%	933,699
Oct 12, 2026	47.28	47.39	46.92	47.07	47.07	-0.84%	668,742
Oct 9, 2026	47.71	47.71	47.08	47.47	47.47	-0.19%	885,035
Oct 8, 2026	48.03	48.19	47.30	47.56	47.56	-1.65%	1,230,530
Oct 7, 2026	48.58	48.72	48.02	48.36	48.36	-1.39%	630,069
Oct 6, 2026	48.52	49.64	48.52	49.04	49.04	1.24%	816,551
Oct 5, 2026	48.69	48.82	48.30	48.44	48.44	-1.06%	1,065,254
Oct 2, 2026	48.46	49.35	48.10	48.96	48.96	2.28%	1,328,974
Oct 1, 2026	47.93	48.40	47.66	47.87	47.87	-0.06%	673,377
Sep 30, 2026	48.01	48.75	47.88	47.90	47.90	-0.08%	830,470
Sep 29, 2026	48.57	48.69	47.84	47.94	47.94	-0.81%	841,034
Sep 28, 2026	48.00	48.79	48.00	48.33	48.33	-0.86%	1,750,772
Sep 25, 2026	49.18	49.35	48.48	48.75	48.75	-0.29%	1,077,617
Sep 24, 2026	48.00	49.19	48.00	48.89	48.89	1.22%	591,548
Sep 23, 2026	48.60	48.93	48.21	48.30	48.30	-0.72%	464,474
Sep 22, 2026	48.50	48.94	48.20	48.65	48.65	0.91%	996,023
Sep 21, 2026	46.80	48.25	46.80	48.21	48.21	3.08%	1,422,750
Sep 18, 2026	47.50	47.50	46.56	46.77	46.77	-1.50%	4,967,358
Sep 17, 2026	47.31	48.03	47.10	47.48	47.48	0.42%	1,384,647
Sep 16, 2026	47.52	47.52	46.76	47.28	47.28	0.40%	913,845
Sep 15, 2026	45.88	47.22	45.88	47.09	47.09	2.30%	971,139
Sep 14, 2026	46.33	46.94	45.96	46.18	46.03	-2.37%	1,500,865
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