Iridium Communications Inc. (IRDM)

NASDAQ: IRDM · Real-Time Price · USD

50.48

-0.61 (-1.19%)

At close: Jul 8, 2026, 4:00 PM EDT

50.85

+0.37 (0.73%)

Pre-market: Jul 9, 2026, 4:04 AM EDT

Iridium Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	42.01	42.88	41.25	41.62	41.49	-4.17%	2,005,569
May 14, 2026	43.04	44.61	41.74	43.43	43.29	0.79%	2,540,409
May 13, 2026	42.17	43.72	41.08	43.09	42.95	3.43%	1,549,733
May 12, 2026	41.99	42.39	40.45	41.66	41.53	-3.45%	1,798,167
May 11, 2026	42.00	43.60	41.46	43.15	43.01	4.08%	2,656,913
May 8, 2026	40.58	41.91	39.44	41.46	41.33	3.16%	2,573,915
May 7, 2026	40.91	41.02	39.12	40.19	40.06	-0.99%	1,590,869
May 6, 2026	39.66	40.82	38.90	40.59	40.46	3.47%	1,864,664
May 5, 2026	40.00	40.04	38.40	39.23	39.11	-1.65%	1,417,319
May 4, 2026	39.14	40.61	38.26	39.89	39.76	1.14%	1,943,043
May 1, 2026	39.25	39.86	38.57	39.44	39.31	0.95%	1,650,203
Apr 30, 2026	36.93	39.18	36.61	39.07	38.95	7.36%	2,168,085
Apr 29, 2026	37.37	37.37	35.94	36.39	36.27	-2.57%	1,606,431
Apr 28, 2026	37.40	38.60	37.26	37.35	37.23	-0.13%	1,660,817
Apr 27, 2026	38.96	39.81	35.82	37.40	37.28	-4.00%	2,770,020