Iridium Communications Inc. (IRDM)

Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.58	41.91	39.44	41.46	41.46	3.16%	2,425,691
May 7, 2026	40.91	41.02	39.12	40.19	40.19	-0.99%	1,571,837
May 6, 2026	39.66	40.82	38.90	40.59	40.59	3.47%	1,783,378
May 5, 2026	40.00	40.04	38.40	39.23	39.23	-1.65%	1,416,137
May 4, 2026	39.14	40.61	38.26	39.89	39.89	1.14%	1,943,043
May 1, 2026	39.25	39.86	38.57	39.44	39.44	0.95%	1,650,203
Apr 30, 2026	36.93	39.18	36.61	39.07	39.07	7.36%	2,168,085
Apr 29, 2026	37.37	37.37	35.94	36.39	36.39	-2.57%	1,606,431
Apr 28, 2026	37.40	38.60	37.26	37.35	37.35	-0.13%	1,660,817
Apr 27, 2026	38.96	39.81	35.82	37.40	37.40	-4.00%	2,770,020
Apr 24, 2026	38.21	39.71	36.83	38.96	38.96	-4.81%	3,461,170
Apr 23, 2026	38.11	42.58	37.93	40.93	40.93	1.31%	4,514,213
Apr 22, 2026	43.35	44.11	40.14	40.40	40.40	-5.89%	4,714,190
Apr 21, 2026	42.25	43.96	42.09	42.93	42.93	2.85%	2,576,267
Apr 20, 2026	41.65	42.74	41.35	41.74	41.74	-0.26%	2,678,518
Apr 17, 2026	42.87	44.36	41.43	41.85	41.85	-3.59%	3,877,190
Apr 16, 2026	38.34	43.47	37.80	43.41	43.41	14.25%	4,758,650
Apr 15, 2026	36.83	38.17	36.66	38.00	38.00	5.19%	3,444,309
Apr 14, 2026	37.63	37.87	34.81	36.12	36.12	2.51%	2,912,395
Apr 13, 2026	33.87	35.27	33.65	35.24	35.24	3.03%	1,800,909
Apr 10, 2026	34.70	35.00	33.23	34.20	34.20	-1.30%	1,918,988
Apr 9, 2026	34.62	35.34	34.37	34.65	34.65	0.09%	1,741,109
Apr 8, 2026	34.66	35.12	33.60	34.62	34.62	3.56%	2,468,160
Apr 7, 2026	32.32	33.80	31.90	33.43	33.43	1.95%	2,211,733
Apr 6, 2026	32.63	33.90	32.35	32.79	32.79	-0.21%	2,124,703
Apr 2, 2026	29.08	32.94	29.08	32.86	32.86	15.22%	3,899,731
Apr 1, 2026	28.00	29.37	27.73	28.52	28.52	2.81%	2,645,669
Mar 31, 2026	27.19	28.05	27.00	27.74	27.74	3.47%	1,568,113
Mar 30, 2026	28.09	28.30	26.33	26.81	26.81	-4.11%	1,933,041
Mar 27, 2026	28.05	28.40	27.32	27.96	27.96	-1.24%	1,617,588
Mar 26, 2026	29.39	29.85	28.19	28.31	28.31	-4.62%	2,137,431
Mar 25, 2026	27.22	30.25	27.17	29.68	29.68	10.62%	3,482,229
Mar 24, 2026	26.30	27.17	26.24	26.83	26.83	2.02%	1,485,226
Mar 23, 2026	25.23	26.42	24.97	26.30	26.30	3.54%	1,840,934
Mar 20, 2026	26.43	26.78	25.09	25.40	25.40	-3.50%	4,260,039
Mar 19, 2026	25.08	26.68	24.99	26.32	26.32	3.13%	1,943,831
Mar 18, 2026	26.31	26.62	25.46	25.52	25.52	-2.74%	2,180,092
Mar 17, 2026	25.06	26.53	25.01	26.24	26.24	5.00%	2,216,047
Mar 16, 2026	24.55	25.19	24.18	24.99	24.99	0.52%	1,664,310
Mar 13, 2026	24.93	25.29	24.28	24.86	24.71	0.32%	1,529,149
Mar 12, 2026	24.58	25.81	24.43	24.78	24.63	-0.08%	2,275,410
Mar 11, 2026	24.50	25.09	24.43	24.80	24.65	-0.12%	1,285,067
Mar 10, 2026	24.00	25.12	23.82	24.83	24.68	2.43%	1,692,897
Mar 9, 2026	23.75	24.46	23.41	24.24	24.09	0.96%	1,635,638
Mar 6, 2026	23.88	24.11	23.40	24.01	23.87	0.25%	1,122,618
Mar 5, 2026	24.20	24.50	23.39	23.95	23.81	-2.28%	1,812,283
Mar 4, 2026	24.13	24.74	24.06	24.51	24.36	2.13%	1,891,823
Mar 3, 2026	24.40	24.65	23.58	24.00	23.86	-3.11%	3,407,645
Mar 2, 2026	23.58	24.85	23.45	24.77	24.62	3.42%	2,348,120
Feb 27, 2026	22.33	24.00	22.15	23.95	23.81	6.49%	2,609,177

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.