Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	47.24	47.68	47.15	47.62	-	0.87%	108,886
Sep 4, 2026	47.13	47.66	47.06	47.21	47.21	0.55%	520,537
Sep 3, 2026	47.17	47.57	46.78	46.95	46.95	-0.04%	737,084
Sep 2, 2026	47.00	47.13	46.54	46.97	46.97	0.54%	519,963
Sep 1, 2026	46.41	46.91	46.14	46.72	46.72	-0.55%	535,568
Aug 31, 2026	46.64	46.98	46.38	46.98	46.98	0.82%	928,548
Aug 28, 2026	47.61	47.61	46.50	46.60	46.60	-2.18%	1,507,689
Aug 27, 2026	47.46	47.70	47.01	47.64	47.64	0.93%	503,175
Aug 26, 2026	46.96	47.50	46.68	47.20	47.20	0.21%	705,403
Aug 25, 2026	47.38	47.65	46.90	47.10	47.10	-0.42%	692,498
Aug 24, 2026	48.43	48.48	47.24	47.30	47.30	-3.43%	646,755
Aug 21, 2026	49.00	49.11	48.05	48.98	48.98	1.09%	1,244,172
Aug 20, 2026	47.90	48.70	47.90	48.45	48.45	-0.53%	1,031,868
Aug 19, 2026	48.35	48.90	47.90	48.71	48.71	-0.65%	819,365
Aug 18, 2026	49.02	49.89	48.75	49.03	49.03	-2.04%	1,001,433
Aug 17, 2026	49.84	50.97	49.84	50.05	50.05	-0.30%	1,275,590
Aug 14, 2026	50.00	50.27	49.41	50.20	50.20	0.84%	608,966
Aug 13, 2026	48.92	50.64	48.77	49.78	49.78	0.26%	1,412,043
Aug 12, 2026	50.18	50.26	49.28	49.65	49.65	0.55%	1,020,580
Aug 11, 2026	48.97	49.57	48.62	49.38	49.38	0.12%	1,100,956
Aug 10, 2026	50.09	50.65	49.01	49.32	49.32	-1.22%	1,093,532
Aug 7, 2026	48.46	50.29	48.46	49.93	49.93	3.35%	830,524
Aug 6, 2026	48.47	49.91	48.00	48.31	48.31	-0.12%	776,145
Aug 5, 2026	49.05	49.82	48.35	48.37	48.37	-2.50%	963,443
Aug 4, 2026	49.00	50.07	48.68	49.61	49.61	2.67%	1,214,428
Aug 3, 2026	48.01	48.72	46.67	48.32	48.32	2.07%	1,295,873
Jul 31, 2026	47.97	48.18	46.14	47.34	47.34	-0.63%	1,307,032
Jul 30, 2026	44.55	47.76	44.55	47.64	47.64	7.39%	1,545,803
Jul 29, 2026	45.27	45.71	44.29	44.36	44.36	-2.38%	1,212,218
Jul 28, 2026	45.71	45.79	44.21	45.44	45.44	-1.13%	2,471,328
Jul 27, 2026	46.02	46.60	45.33	45.96	45.96	0.39%	1,409,007
Jul 24, 2026	47.15	47.56	45.52	45.78	45.78	-3.90%	1,145,551
Jul 23, 2026	46.74	47.76	46.20	47.64	47.64	1.66%	1,637,346
Jul 22, 2026	47.09	48.43	46.77	46.86	46.86	-0.80%	2,009,765
Jul 21, 2026	46.49	47.47	46.49	47.24	47.24	1.79%	1,363,480
Jul 20, 2026	46.57	47.27	46.04	46.41	46.41	-0.58%	1,619,468
Jul 17, 2026	46.25	47.57	45.78	46.68	46.68	0.15%	1,479,415
Jul 16, 2026	47.81	48.20	46.36	46.61	46.61	-4.23%	1,838,573
Jul 15, 2026	49.31	49.39	48.00	48.67	48.67	-0.39%	1,562,001
Jul 14, 2026	48.93	49.88	48.71	48.86	48.86	0.56%	1,117,880
Jul 13, 2026	50.45	50.69	48.38	48.59	48.59	-2.94%	1,718,784
Jul 10, 2026	50.22	50.39	49.35	50.06	50.06	-1.09%	2,048,856
Jul 9, 2026	50.91	51.39	50.36	50.61	50.61	0.26%	1,808,241
Jul 8, 2026	51.00	51.70	49.88	50.48	50.48	-1.19%	2,465,420
Jul 7, 2026	52.26	52.35	50.99	51.09	51.09	-2.85%	3,178,375
Jul 6, 2026	53.96	54.17	52.21	52.59	52.59	-2.16%	2,021,469
Jul 2, 2026	55.81	57.18	53.38	53.75	53.75	-3.54%	3,294,773
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