Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.05	51.75	47.81	51.10	-	-0.31%	1,466,997
May 28, 2026	51.39	52.25	50.45	51.26	51.26	-0.25%	1,840,807
May 27, 2026	50.88	52.24	49.48	51.39	51.39	2.45%	2,335,549
May 26, 2026	51.64	51.64	49.06	50.16	50.16	2.70%	3,171,936
May 22, 2026	46.20	48.94	46.20	48.84	48.84	6.87%	2,200,929
May 21, 2026	45.38	47.26	44.51	45.70	45.70	0.93%	2,007,036
May 20, 2026	43.94	45.53	43.00	45.28	45.28	3.92%	2,147,240
May 19, 2026	43.27	43.99	40.95	43.57	43.57	0.39%	1,647,424
May 18, 2026	42.73	44.92	41.09	43.40	43.40	4.28%	2,608,326
May 15, 2026	42.01	42.88	41.25	41.62	41.62	-4.17%	2,005,569
May 14, 2026	43.04	44.61	41.74	43.43	43.43	0.79%	2,540,409
May 13, 2026	42.17	43.72	41.08	43.09	43.09	3.43%	1,549,733
May 12, 2026	41.99	42.39	40.45	41.66	41.66	-3.45%	1,798,167
May 11, 2026	42.00	43.60	41.46	43.15	43.15	4.08%	2,656,913
May 8, 2026	40.58	41.91	39.44	41.46	41.46	3.16%	2,573,915
May 7, 2026	40.91	41.02	39.12	40.19	40.19	-0.99%	1,590,869
May 6, 2026	39.66	40.82	38.90	40.59	40.59	3.47%	1,864,664
May 5, 2026	40.00	40.04	38.40	39.23	39.23	-1.65%	1,417,319
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