Iridium Communications Inc. (IRDM)

NASDAQ: IRDM · Real-Time Price · USD

49.03

-1.02 (-2.04%)

At close: Aug 18, 2026, 4:00 PM EDT

48.11

-0.92 (-1.88%)

After-hours: Aug 18, 2026, 5:49 PM EDT

Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	49.02	49.89	48.75	48.94	-	-2.22%	723,301
Aug 17, 2026	49.84	50.97	49.84	50.05	50.05	-0.30%	1,273,205
Aug 14, 2026	50.00	50.27	49.41	50.20	50.20	0.84%	559,355
Aug 13, 2026	48.92	50.64	48.77	49.78	49.78	0.26%	1,411,726
Aug 12, 2026	50.18	50.26	49.28	49.65	49.65	0.55%	766,453
Aug 11, 2026	48.97	49.57	48.62	49.38	49.38	0.12%	1,100,816
Aug 10, 2026	50.09	50.65	49.01	49.32	49.32	-1.22%	958,010
Aug 7, 2026	48.46	50.29	48.46	49.93	49.93	3.35%	828,882
Aug 6, 2026	48.47	49.91	48.00	48.31	48.31	-0.12%	775,972
Aug 5, 2026	49.05	49.82	48.35	48.37	48.37	-2.50%	962,945
Aug 4, 2026	49.00	50.07	48.68	49.61	49.61	2.67%	1,213,729
Aug 3, 2026	48.01	48.72	46.67	48.32	48.32	2.07%	1,295,746
Jul 31, 2026	47.97	48.18	46.14	47.34	47.34	-0.63%	1,306,543
Jul 30, 2026	44.55	47.76	44.55	47.64	47.64	7.39%	1,542,535
Jul 29, 2026	45.27	45.71	44.29	44.36	44.36	-2.38%	1,209,287
Jul 28, 2026	45.71	45.79	44.21	45.44	45.44	-1.13%	2,429,390
Jul 27, 2026	46.02	46.60	45.33	45.96	45.96	0.39%	1,353,890
Jul 24, 2026	47.15	47.56	45.52	45.78	45.78	-3.90%	1,141,559
Jul 23, 2026	46.74	47.76	46.20	47.64	47.64	1.66%	1,581,817
Jul 22, 2026	47.09	48.43	46.77	46.86	46.86	-0.80%	1,975,025
Jul 21, 2026	46.49	47.47	46.49	47.24	47.24	1.79%	1,349,464
Jul 20, 2026	46.57	47.27	46.04	46.41	46.41	-0.58%	1,612,078
Jul 17, 2026	46.25	47.57	45.78	46.68	46.68	0.15%	1,463,444
Jul 16, 2026	47.81	48.20	46.36	46.61	46.61	-4.23%	1,780,127
Jul 15, 2026	49.31	49.39	48.00	48.67	48.67	-0.39%	1,544,523
Jul 14, 2026	48.93	49.88	48.71	48.86	48.86	0.56%	1,102,706
Jul 13, 2026	50.45	50.69	48.38	48.59	48.59	-2.94%	1,692,202
Jul 10, 2026	50.22	50.39	49.35	50.06	50.06	-1.09%	2,010,230
Jul 9, 2026	50.91	51.39	50.36	50.61	50.61	0.26%	1,807,892
Jul 8, 2026	51.00	51.70	49.88	50.48	50.48	-1.19%	2,464,755
Jul 7, 2026	52.26	52.35	50.99	51.09	51.09	-2.85%	3,172,850
Jul 6, 2026	53.96	54.17	52.21	52.59	52.59	-2.16%	1,967,979
Jul 2, 2026	55.81	57.18	53.38	53.75	53.75	-3.54%	3,294,542
Jul 1, 2026	53.98	56.61	53.86	55.72	55.72	1.59%	3,358,335
Jun 30, 2026	54.03	55.41	53.25	54.85	54.85	0.48%	6,211,091
Jun 29, 2026	51.76	55.17	51.30	54.59	54.59	25.44%	13,019,929
Jun 26, 2026	41.52	44.12	41.39	43.52	43.52	4.02%	3,822,583
Jun 25, 2026	42.91	43.41	40.60	41.84	41.84	-1.04%	1,856,668
Jun 24, 2026	44.50	44.82	41.67	42.28	42.28	-4.26%	1,988,148
Jun 23, 2026	42.28	44.92	42.28	44.16	44.16	1.99%	2,817,459
Jun 22, 2026	43.87	44.17	41.41	43.30	43.30	-2.85%	2,147,274
Jun 18, 2026	45.41	45.99	43.52	44.57	44.57	-1.07%	4,909,717
Jun 17, 2026	43.51	46.51	42.57	45.05	45.05	3.68%	2,583,233
Jun 16, 2026	45.39	45.50	42.17	43.45	43.45	-4.27%	3,272,360
Jun 15, 2026	47.90	48.24	44.67	45.39	45.39	-3.77%	3,125,829
Jun 12, 2026	49.61	50.26	46.00	47.32	47.17	-5.19%	3,675,183
Jun 11, 2026	46.53	50.19	46.53	49.91	49.75	9.43%	3,447,551
Jun 10, 2026	44.70	47.06	44.24	45.61	45.47	1.13%	3,063,686
Jun 9, 2026	49.10	49.10	43.54	45.10	44.96	-5.00%	2,718,474
Jun 8, 2026	49.31	49.63	47.28	47.48	47.32	0.24%	1,932,107