Skip to main content
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
23.97
+0.02 (0.08%)
Mar 6, 2026, 1:33 PM EST - Market open

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8824.1123.4023.89--0.27%430,293
Mar 5, 202624.2024.5023.3923.9523.95-2.28%1,807,278
Mar 4, 202624.1324.7424.0624.5124.512.13%1,833,387
Mar 3, 202624.4024.6523.5824.0024.00-3.11%3,404,799
Mar 2, 202623.5824.8523.4524.7724.773.42%2,285,321
Feb 27, 202622.3324.0022.1523.9523.956.49%2,609,177
Feb 26, 202623.6823.7422.4222.4922.49-4.86%1,673,290
Feb 25, 202624.0424.4023.4323.6423.64-1.13%979,532
Feb 24, 202623.1424.4723.1023.9123.913.15%1,675,371
Feb 23, 202622.6623.2122.5223.1823.181.13%1,505,810
Feb 20, 202622.9423.2122.6422.9222.92-0.69%1,546,883
Feb 19, 202622.9423.2522.6023.0823.080.04%1,424,651
Feb 18, 202623.3223.5622.7923.0723.07-1.95%2,185,770
Feb 17, 202623.1723.7222.5523.5323.531.55%2,183,843
Feb 13, 202622.4823.9522.3123.1723.173.48%4,757,085
Feb 12, 202619.2022.4619.1922.3922.3921.29%6,373,790
Feb 11, 202620.2620.3118.4418.4618.46-9.11%4,288,322
Feb 10, 202620.6720.7820.1520.3120.31-1.69%1,810,468
Feb 9, 202619.9920.7919.9220.6620.663.30%1,492,661
Feb 6, 202619.4420.0519.0920.0020.004.55%1,606,253
Feb 5, 202619.1219.4418.5719.1319.13-1.95%2,077,824
Feb 4, 202619.6820.2719.1419.5119.51-0.56%1,946,133
Feb 3, 202619.8120.4119.1619.6219.62-0.76%2,240,534
Feb 2, 202619.6820.1919.3619.7719.77-0.75%2,591,493
Jan 30, 202620.7621.3519.8119.9219.92-4.69%2,132,615
Jan 29, 202621.1521.5320.5120.9020.90-1.37%2,313,834
Jan 28, 202621.5721.7220.9421.1921.19-0.05%2,388,333
Jan 27, 202621.0521.3420.6521.2021.202.22%1,998,714
Jan 26, 202621.7421.7720.4120.7420.74-4.73%2,504,371
Jan 23, 202621.8022.1821.0821.7721.77-0.09%3,229,005
Jan 22, 202621.0022.1020.5121.7921.7911.06%5,383,248
Jan 21, 202619.4520.0618.9019.6219.622.72%2,148,734
Jan 20, 202618.6519.8618.6219.1019.100.32%2,910,437
Jan 16, 202618.7119.1618.0719.0419.04-1.19%2,090,069
Jan 15, 202619.7019.7019.0619.2719.27-2.13%2,492,194
Jan 14, 202619.4519.8819.1519.6919.690.56%1,554,172
Jan 13, 202619.6019.9819.3519.5819.580.10%1,864,605
Jan 12, 202619.5019.7319.1019.5619.561.14%2,308,117
Jan 9, 202618.6619.3618.6119.3419.344.26%1,770,900
Jan 8, 202618.0119.1818.0118.5518.553.06%1,794,583
Jan 7, 202618.3418.4817.9418.0018.00-2.60%1,608,207
Jan 6, 202618.1618.7618.1018.4818.482.10%1,697,967
Jan 5, 202617.7718.5017.6618.1018.101.91%1,533,029
Jan 2, 202617.5217.9717.3117.7617.762.19%1,383,643
Dec 31, 202517.4017.4717.2517.3817.38-0.74%1,380,481
Dec 30, 202517.2017.6717.0817.5117.512.10%1,535,536
Dec 29, 202517.0617.3716.9617.1517.15-0.35%1,638,140
Dec 26, 202517.3717.3717.0217.2117.21-1.09%1,000,889
Dec 24, 202517.7817.8017.1717.4017.40-1.08%803,299
Dec 23, 202517.7617.9817.4217.5917.59-2.76%1,467,081
Dec 22, 202517.3518.3617.2718.0918.096.16%2,445,710
Dec 19, 202516.4617.2216.4217.0417.042.90%18,857,810
Dec 18, 202516.7216.8516.3016.5616.56-0.18%1,981,877
Dec 17, 202516.9317.0916.5316.5916.59-1.66%1,747,216
Dec 16, 202517.5617.7216.7016.8716.87-4.15%2,278,232
Dec 15, 202518.6718.7817.4417.6017.60-6.03%1,843,134
Dec 12, 202518.9319.3218.6418.7318.58-0.43%2,842,019
Dec 11, 202518.8618.8618.4818.8118.66-0.27%2,866,523
Dec 10, 202517.7419.2917.5418.8618.716.25%4,360,116
Dec 9, 202517.7017.8617.3717.7517.61-0.28%1,575,431
Dec 8, 202518.0218.1417.4617.8017.660.34%2,983,062
Dec 5, 202517.4618.1317.3917.7417.601.14%3,823,813
Dec 4, 202517.1817.8317.1117.5417.402.39%2,094,878
Dec 3, 202516.7617.1716.6017.1316.992.57%1,627,252
Dec 2, 202516.5216.8416.3116.7016.571.58%2,213,843
Dec 1, 202516.3316.4716.1416.4416.310.24%1,384,440
Nov 28, 202516.5416.6516.3916.4016.27-0.24%851,802
Nov 26, 202516.4316.5516.3516.4416.31-0.06%1,042,698
Nov 25, 202516.4416.5616.3416.4516.320.80%1,178,577
Nov 24, 202516.0816.3815.9616.3216.191.68%2,035,330
Nov 21, 202515.8916.2115.6516.0515.921.33%2,084,145
Nov 20, 202516.3016.4415.7215.8415.71-2.22%1,491,117
Nov 19, 202516.2016.3815.9616.2016.070.31%1,690,708
Nov 18, 202516.2516.3816.0116.1516.02-0.74%1,378,342
Nov 17, 202516.4216.5816.1816.2716.14-1.63%1,304,481
Nov 14, 202516.3716.9016.2816.5416.41-0.90%1,854,665
Nov 13, 202516.6717.0216.4816.6916.56-0.95%1,983,320
Nov 12, 202516.8717.2016.8016.8516.720.66%2,865,098
Nov 11, 202516.4916.9716.4816.7416.611.52%2,717,184
Nov 10, 202517.0317.2016.4716.4916.36-1.73%1,785,321
Nov 7, 202516.7516.9916.5616.7816.65-0.71%1,697,881
Nov 6, 202517.8217.8216.8816.9016.76-5.95%1,824,245
Nov 5, 202517.8818.2617.7817.9717.830.84%1,468,325
Nov 4, 202518.3018.4717.7617.8217.68-2.62%1,965,079
Nov 3, 202518.9118.9918.1718.3018.15-4.44%3,448,227
Oct 31, 202517.4719.2517.4219.1519.008.56%5,298,029
Oct 30, 202516.9417.7416.7517.6417.504.19%3,928,806
Oct 29, 202517.4017.4316.8316.9316.79-2.25%2,616,415
Oct 28, 202518.0018.0117.2817.3217.18-3.51%2,336,346
Oct 27, 202518.1518.4017.4417.9517.81-1.05%3,447,771
Oct 24, 202518.4318.4617.6618.1417.99-0.27%3,082,285
Oct 23, 202517.8319.0017.5018.1918.04-7.48%6,859,700
Oct 22, 202518.9019.8918.5319.6619.503.58%6,517,898
Oct 21, 202519.1119.7218.8818.9818.831.66%3,734,194
Oct 20, 202518.8019.1718.6618.6718.520.48%1,609,295
Oct 17, 202518.4918.8018.3918.5818.43-0.75%1,796,994
Oct 16, 202519.2919.4218.6918.7218.57-2.65%1,622,566
Oct 15, 202519.2419.5418.8419.2319.081.05%1,504,539
Oct 14, 202518.4519.2618.3519.0318.881.22%2,046,830
Oct 13, 202518.9319.1818.7018.8018.652.29%2,533,401