Iridium Communications Inc. (IRDM)

NASDAQ: IRDM · Real-Time Price · USD

44.36

-1.08 (-2.38%)

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

44.36

0.00 (0.00%)

After-hours: Jul 29, 2026, 4:07 PM EDT

Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	45.27	45.71	44.36	45.11	-	-0.73%	798,643
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
Jun 5, 2026	50.65	50.96	45.95	47.36	47.21	-9.05%	2,747,764
Jun 4, 2026	48.12	53.32	47.27	52.07	51.90	6.33%	2,942,588
Jun 3, 2026	50.50	53.83	48.94	48.97	48.81	-1.27%	2,594,188
Jun 2, 2026	48.51	50.40	48.00	49.60	49.44	3.74%	2,235,090
Jun 1, 2026	51.58	51.80	47.68	47.81	47.66	-7.67%	2,608,980
May 29, 2026	50.05	51.91	47.81	51.78	51.62	1.01%	2,726,966
May 28, 2026	51.39	52.25	50.45	51.26	51.10	-0.25%	1,872,494
May 27, 2026	50.88	52.24	49.48	51.39	51.23	2.45%	2,376,900
May 26, 2026	51.64	51.64	49.06	50.16	50.00	2.70%	3,214,901
May 22, 2026	46.20	48.94	46.20	48.84	48.69	6.87%	2,247,350
May 21, 2026	45.38	47.26	44.51	45.70	45.56	0.93%	2,013,102
May 20, 2026	43.94	45.53	43.00	45.28	45.14	3.92%	2,161,644
May 19, 2026	43.27	43.99	40.95	43.57	43.43	0.39%	1,657,640
May 18, 2026	42.73	44.92	41.09	43.40	43.26	4.28%	2,635,656