Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
17.74
+0.20 (1.14%)
At close: Dec 5, 2025, 4:00 PM EST
17.88
+0.14 (0.79%)
After-hours: Dec 5, 2025, 7:49 PM EST
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.46 | 18.13 | 17.39 | 17.74 | 17.74 | 1.14% | 3,787,914 |
| Dec 4, 2025 | 17.18 | 17.83 | 17.11 | 17.54 | 17.54 | 2.39% | 2,087,690 |
| Dec 3, 2025 | 16.76 | 17.17 | 16.60 | 17.13 | 17.13 | 2.57% | 1,626,266 |
| Dec 2, 2025 | 16.52 | 16.84 | 16.31 | 16.70 | 16.70 | 1.58% | 2,190,600 |
| Dec 1, 2025 | 16.33 | 16.47 | 16.14 | 16.44 | 16.44 | 0.24% | 1,377,938 |
| Nov 28, 2025 | 16.54 | 16.65 | 16.39 | 16.40 | 16.40 | -0.24% | 850,884 |
| Nov 26, 2025 | 16.43 | 16.55 | 16.35 | 16.44 | 16.44 | -0.06% | 1,042,203 |
| Nov 25, 2025 | 16.44 | 16.56 | 16.34 | 16.45 | 16.45 | 0.80% | 1,178,159 |
| Nov 24, 2025 | 16.08 | 16.38 | 15.96 | 16.32 | 16.32 | 1.68% | 2,014,953 |
| Nov 21, 2025 | 15.89 | 16.21 | 15.65 | 16.05 | 16.05 | 1.33% | 2,081,833 |
| Nov 20, 2025 | 16.30 | 16.44 | 15.72 | 15.84 | 15.84 | -2.22% | 1,490,996 |
| Nov 19, 2025 | 16.20 | 16.38 | 15.96 | 16.20 | 16.20 | 0.31% | 1,690,708 |
| Nov 18, 2025 | 16.25 | 16.38 | 16.01 | 16.15 | 16.15 | -0.74% | 1,378,342 |
| Nov 17, 2025 | 16.42 | 16.58 | 16.18 | 16.27 | 16.27 | -1.63% | 1,304,481 |
| Nov 14, 2025 | 16.37 | 16.90 | 16.28 | 16.54 | 16.54 | -0.90% | 1,854,665 |
| Nov 13, 2025 | 16.67 | 17.02 | 16.48 | 16.69 | 16.69 | -0.95% | 1,983,320 |
| Nov 12, 2025 | 16.87 | 17.20 | 16.80 | 16.85 | 16.85 | 0.66% | 2,865,098 |
| Nov 11, 2025 | 16.49 | 16.97 | 16.48 | 16.74 | 16.74 | 1.52% | 2,717,184 |
| Nov 10, 2025 | 17.03 | 17.20 | 16.47 | 16.49 | 16.49 | -1.73% | 1,785,321 |
| Nov 7, 2025 | 16.75 | 16.99 | 16.56 | 16.78 | 16.78 | -0.71% | 1,697,881 |
| Nov 6, 2025 | 17.82 | 17.82 | 16.88 | 16.90 | 16.90 | -5.95% | 1,824,245 |
| Nov 5, 2025 | 17.88 | 18.26 | 17.78 | 17.97 | 17.97 | 0.84% | 1,468,325 |
| Nov 4, 2025 | 18.30 | 18.47 | 17.76 | 17.82 | 17.82 | -2.62% | 1,965,079 |
| Nov 3, 2025 | 18.91 | 18.99 | 18.17 | 18.30 | 18.30 | -4.44% | 3,448,227 |
| Oct 31, 2025 | 17.47 | 19.25 | 17.42 | 19.15 | 19.15 | 8.56% | 5,298,029 |
| Oct 30, 2025 | 16.94 | 17.74 | 16.75 | 17.64 | 17.64 | 4.19% | 3,928,806 |
| Oct 29, 2025 | 17.40 | 17.43 | 16.83 | 16.93 | 16.93 | -2.25% | 2,616,415 |
| Oct 28, 2025 | 18.00 | 18.01 | 17.28 | 17.32 | 17.32 | -3.51% | 2,336,346 |
| Oct 27, 2025 | 18.15 | 18.40 | 17.44 | 17.95 | 17.95 | -1.05% | 3,447,771 |
| Oct 24, 2025 | 18.43 | 18.46 | 17.66 | 18.14 | 18.14 | -0.27% | 3,082,285 |
| Oct 23, 2025 | 17.83 | 19.00 | 17.50 | 18.19 | 18.19 | -7.48% | 6,859,700 |
| Oct 22, 2025 | 18.90 | 19.89 | 18.53 | 19.66 | 19.66 | 3.58% | 6,517,898 |
| Oct 21, 2025 | 19.11 | 19.72 | 18.88 | 18.98 | 18.98 | 1.66% | 3,734,194 |
| Oct 20, 2025 | 18.80 | 19.17 | 18.66 | 18.67 | 18.67 | 0.48% | 1,609,295 |
| Oct 17, 2025 | 18.49 | 18.80 | 18.39 | 18.58 | 18.58 | -0.75% | 1,796,994 |
| Oct 16, 2025 | 19.29 | 19.42 | 18.69 | 18.72 | 18.72 | -2.65% | 1,622,566 |
| Oct 15, 2025 | 19.24 | 19.54 | 18.84 | 19.23 | 19.23 | 1.05% | 1,504,539 |
| Oct 14, 2025 | 18.45 | 19.26 | 18.35 | 19.03 | 19.03 | 1.22% | 2,046,830 |
| Oct 13, 2025 | 18.93 | 19.18 | 18.70 | 18.80 | 18.80 | 2.29% | 2,533,401 |
| Oct 10, 2025 | 19.72 | 19.73 | 18.12 | 18.38 | 18.38 | -6.80% | 3,705,692 |
| Oct 9, 2025 | 19.76 | 19.98 | 19.48 | 19.72 | 19.72 | -0.15% | 1,953,896 |
| Oct 8, 2025 | 19.57 | 19.86 | 19.35 | 19.75 | 19.75 | 1.70% | 1,830,926 |
| Oct 7, 2025 | 20.21 | 20.23 | 19.35 | 19.42 | 19.42 | -3.00% | 2,730,482 |
| Oct 6, 2025 | 18.92 | 20.11 | 18.81 | 20.02 | 20.02 | 6.72% | 3,111,754 |
| Oct 3, 2025 | 18.67 | 18.86 | 18.38 | 18.76 | 18.76 | 0.64% | 1,642,643 |
| Oct 2, 2025 | 17.78 | 18.65 | 17.72 | 18.64 | 18.64 | 5.67% | 2,715,864 |
| Oct 1, 2025 | 17.49 | 17.76 | 17.27 | 17.64 | 17.64 | 1.03% | 2,954,931 |
| Sep 30, 2025 | 17.31 | 17.57 | 17.10 | 17.46 | 17.46 | 1.04% | 2,293,917 |
| Sep 29, 2025 | 17.76 | 17.77 | 17.24 | 17.28 | 17.28 | -2.10% | 2,331,598 |
| Sep 26, 2025 | 17.40 | 18.34 | 17.38 | 17.65 | 17.65 | 1.26% | 3,303,278 |
| Sep 25, 2025 | 17.29 | 17.45 | 17.15 | 17.43 | 17.43 | 0.06% | 2,471,421 |
| Sep 24, 2025 | 17.76 | 17.81 | 17.30 | 17.42 | 17.42 | -1.75% | 2,693,870 |
| Sep 23, 2025 | 18.20 | 18.26 | 17.68 | 17.73 | 17.73 | -2.21% | 2,910,582 |
| Sep 22, 2025 | 18.06 | 18.30 | 17.78 | 18.13 | 18.13 | 0.28% | 2,774,933 |
| Sep 19, 2025 | 18.70 | 18.83 | 18.03 | 18.08 | 18.08 | -3.57% | 7,035,954 |
| Sep 18, 2025 | 18.50 | 18.87 | 18.26 | 18.75 | 18.75 | 1.96% | 2,828,272 |
| Sep 17, 2025 | 18.16 | 18.80 | 18.12 | 18.39 | 18.39 | 1.27% | 2,524,829 |
| Sep 16, 2025 | 18.19 | 18.29 | 17.83 | 18.16 | 18.16 | -0.11% | 2,779,760 |
| Sep 15, 2025 | 18.08 | 18.27 | 17.88 | 18.18 | 18.18 | 2.19% | 3,701,438 |
| Sep 12, 2025 | 18.39 | 18.43 | 17.65 | 17.79 | 17.64 | -3.26% | 4,414,779 |
| Sep 11, 2025 | 17.71 | 18.56 | 17.08 | 18.39 | 18.23 | 2.39% | 6,825,867 |
| Sep 10, 2025 | 19.21 | 19.33 | 17.94 | 17.96 | 17.81 | -6.41% | 9,745,237 |
| Sep 9, 2025 | 21.58 | 21.91 | 18.85 | 19.19 | 19.03 | -10.29% | 9,608,830 |
| Sep 8, 2025 | 24.90 | 24.90 | 21.33 | 21.39 | 21.21 | -14.85% | 7,520,321 |
| Sep 5, 2025 | 24.74 | 25.41 | 24.73 | 25.12 | 24.91 | 2.03% | 1,799,820 |
| Sep 4, 2025 | 24.67 | 24.80 | 24.23 | 24.62 | 24.41 | -0.20% | 1,585,498 |
| Sep 3, 2025 | 24.67 | 24.98 | 24.41 | 24.67 | 24.46 | -0.44% | 1,515,909 |
| Sep 2, 2025 | 24.65 | 25.01 | 24.45 | 24.78 | 24.57 | -0.44% | 1,383,012 |
| Aug 29, 2025 | 24.53 | 24.95 | 24.44 | 24.89 | 24.68 | 1.14% | 2,075,075 |
| Aug 28, 2025 | 25.06 | 25.06 | 24.37 | 24.61 | 24.40 | -1.64% | 1,472,576 |
| Aug 27, 2025 | 24.59 | 25.31 | 24.46 | 25.02 | 24.81 | 1.34% | 1,660,144 |
| Aug 26, 2025 | 25.00 | 25.23 | 24.60 | 24.69 | 24.48 | -0.56% | 1,567,648 |
| Aug 25, 2025 | 24.89 | 25.12 | 24.62 | 24.83 | 24.62 | -0.60% | 1,286,800 |
| Aug 22, 2025 | 24.30 | 25.11 | 24.30 | 24.98 | 24.77 | 3.48% | 1,683,292 |
| Aug 21, 2025 | 23.96 | 24.16 | 23.70 | 24.14 | 23.94 | 0.04% | 886,744 |
| Aug 20, 2025 | 23.84 | 24.17 | 23.78 | 24.13 | 23.93 | 0.96% | 1,504,068 |
| Aug 19, 2025 | 24.70 | 24.75 | 23.90 | 23.90 | 23.70 | -3.04% | 1,366,288 |
| Aug 18, 2025 | 25.09 | 25.35 | 24.52 | 24.65 | 24.44 | -1.44% | 1,391,696 |
| Aug 15, 2025 | 25.00 | 25.37 | 24.80 | 25.01 | 24.80 | 0.24% | 1,529,250 |
| Aug 14, 2025 | 24.62 | 24.98 | 24.55 | 24.95 | 24.74 | -0.12% | 1,327,602 |
| Aug 13, 2025 | 24.89 | 24.99 | 24.48 | 24.98 | 24.77 | 0.36% | 1,519,289 |
| Aug 12, 2025 | 24.09 | 24.95 | 24.09 | 24.89 | 24.68 | 4.76% | 2,132,034 |
| Aug 11, 2025 | 23.80 | 23.91 | 23.51 | 23.76 | 23.56 | -0.21% | 1,096,047 |
| Aug 8, 2025 | 23.85 | 24.00 | 23.64 | 23.81 | 23.61 | 0.29% | 1,055,138 |
| Aug 7, 2025 | 24.10 | 24.32 | 23.21 | 23.74 | 23.54 | -1.45% | 1,632,440 |
| Aug 6, 2025 | 24.82 | 25.06 | 24.05 | 24.09 | 23.89 | -3.21% | 1,340,021 |
| Aug 5, 2025 | 24.98 | 25.30 | 24.83 | 24.89 | 24.68 | 0.93% | 1,518,159 |
| Aug 4, 2025 | 24.41 | 24.96 | 24.34 | 24.66 | 24.45 | 1.99% | 2,426,328 |
| Aug 1, 2025 | 24.08 | 24.62 | 23.85 | 24.18 | 23.98 | -1.14% | 1,576,702 |
| Jul 31, 2025 | 24.67 | 25.07 | 24.22 | 24.46 | 24.25 | -1.81% | 1,512,539 |
| Jul 30, 2025 | 24.67 | 25.12 | 24.64 | 24.91 | 24.70 | 1.22% | 1,489,116 |
| Jul 29, 2025 | 25.51 | 25.69 | 24.61 | 24.61 | 24.40 | -3.64% | 1,970,743 |
| Jul 28, 2025 | 25.50 | 25.99 | 25.30 | 25.54 | 25.32 | -0.60% | 2,436,712 |
| Jul 25, 2025 | 25.83 | 26.02 | 24.84 | 25.70 | 25.48 | 1.70% | 4,026,471 |
| Jul 24, 2025 | 28.90 | 29.75 | 24.81 | 25.27 | 25.05 | -22.09% | 10,298,994 |
| Jul 23, 2025 | 31.97 | 32.64 | 31.75 | 32.43 | 32.16 | 1.73% | 1,688,983 |
| Jul 22, 2025 | 31.76 | 32.20 | 31.17 | 31.88 | 31.61 | -0.59% | 1,337,172 |
| Jul 21, 2025 | 32.56 | 33.34 | 31.83 | 32.07 | 31.80 | -0.03% | 1,825,293 |
| Jul 18, 2025 | 32.39 | 32.75 | 31.73 | 32.08 | 31.81 | -0.09% | 1,403,220 |
| Jul 17, 2025 | 31.32 | 32.35 | 31.26 | 32.11 | 31.84 | 2.95% | 1,883,814 |