Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
41.85
-1.56 (-3.59%)
At close: Apr 17, 2026, 4:00 PM EDT
41.90
+0.05 (0.12%)
After-hours: Apr 17, 2026, 7:21 PM EDT

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202642.8744.3641.4341.8541.85-3.59%3,864,314
Apr 16, 202638.3443.4737.8043.4143.4114.25%4,684,920
Apr 15, 202636.8338.1736.6638.0038.005.19%3,404,707
Apr 14, 202637.6337.8734.8136.1236.122.51%2,672,685
Apr 13, 202633.8735.2733.6535.2435.243.03%1,795,842
Apr 10, 202634.7035.0033.2334.2034.20-1.30%1,918,988
Apr 9, 202634.6235.3434.3734.6534.650.09%1,741,109
Apr 8, 202634.6635.1233.6034.6234.623.56%2,468,160
Apr 7, 202632.3233.8031.9033.4333.431.95%2,211,733
Apr 6, 202632.6333.9032.3532.7932.79-0.21%2,124,703
Apr 2, 202629.0832.9429.0832.8632.8615.22%3,899,731
Apr 1, 202628.0029.3727.7328.5228.522.81%2,645,669
Mar 31, 202627.1928.0527.0027.7427.743.47%1,568,113
Mar 30, 202628.0928.3026.3326.8126.81-4.11%1,933,041
Mar 27, 202628.0528.4027.3227.9627.96-1.24%1,617,588
Mar 26, 202629.3929.8528.1928.3128.31-4.62%2,137,431
Mar 25, 202627.2230.2527.1729.6829.6810.62%3,482,229
Mar 24, 202626.3027.1726.2426.8326.832.02%1,485,226
Mar 23, 202625.2326.4224.9726.3026.303.54%1,840,934
Mar 20, 202626.4326.7825.0925.4025.40-3.50%4,260,039
Mar 19, 202625.0826.6824.9926.3226.323.13%1,943,831
Mar 18, 202626.3126.6225.4625.5225.52-2.74%2,180,092
Mar 17, 202625.0626.5325.0126.2426.245.00%2,216,047
Mar 16, 202624.5525.1924.1824.9924.990.52%1,664,310
Mar 13, 202624.9325.2924.2824.8624.710.32%1,529,149
Mar 12, 202624.5825.8124.4324.7824.63-0.08%2,275,410
Mar 11, 202624.5025.0924.4324.8024.65-0.12%1,285,067
Mar 10, 202624.0025.1223.8224.8324.682.43%1,692,897
Mar 9, 202623.7524.4623.4124.2424.090.96%1,635,638
Mar 6, 202623.8824.1123.4024.0123.870.25%1,122,618
Mar 5, 202624.2024.5023.3923.9523.81-2.28%1,812,283
Mar 4, 202624.1324.7424.0624.5124.362.13%1,891,823
Mar 3, 202624.4024.6523.5824.0023.86-3.11%3,407,645
Mar 2, 202623.5824.8523.4524.7724.623.42%2,348,120
Feb 27, 202622.3324.0022.1523.9523.816.49%2,609,177
Feb 26, 202623.6823.7422.4222.4922.35-4.86%1,673,290
Feb 25, 202624.0424.4023.4323.6423.50-1.13%979,532
Feb 24, 202623.1424.4723.1023.9123.773.15%1,675,371
Feb 23, 202622.6623.2122.5223.1823.041.13%1,505,810
Feb 20, 202622.9423.2122.6422.9222.78-0.69%1,546,883
Feb 19, 202622.9423.2522.6023.0822.940.04%1,424,651
Feb 18, 202623.3223.5622.7923.0722.93-1.95%2,185,770
Feb 17, 202623.1723.7222.5523.5323.391.55%2,183,843
Feb 13, 202622.4823.9522.3123.1723.033.48%4,757,085
Feb 12, 202619.2022.4619.1922.3922.2521.29%6,373,790
Feb 11, 202620.2620.3118.4418.4618.35-9.11%4,288,322
Feb 10, 202620.6720.7820.1520.3120.19-1.69%1,810,468
Feb 9, 202619.9920.7919.9220.6620.543.30%1,492,661
Feb 6, 202619.4420.0519.0920.0019.884.55%1,606,253
Feb 5, 202619.1219.4418.5719.1319.01-1.95%2,077,824