Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
43.52
+1.68 (4.02%)
At close: Jun 26, 2026, 4:00 PM EDT
43.42
-0.10 (-0.23%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 41.52 | 44.12 | 41.39 | 43.52 | 43.52 | 4.02% | 3,822,317 |
| 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 |
| Apr 24, 2026 | 38.21 | 39.71 | 36.83 | 38.96 | 38.84 | -4.81% | 3,461,170 |
| Apr 23, 2026 | 38.11 | 42.58 | 37.93 | 40.93 | 40.80 | 1.31% | 4,514,213 |
| Apr 22, 2026 | 43.35 | 44.11 | 40.14 | 40.40 | 40.27 | -5.89% | 4,714,190 |
| Apr 21, 2026 | 42.25 | 43.96 | 42.09 | 42.93 | 42.79 | 2.85% | 2,576,267 |
| Apr 20, 2026 | 41.65 | 42.74 | 41.35 | 41.74 | 41.61 | -0.26% | 2,678,518 |
| Apr 17, 2026 | 42.87 | 44.36 | 41.43 | 41.85 | 41.72 | -3.59% | 3,877,190 |
| Apr 16, 2026 | 38.34 | 43.47 | 37.80 | 43.41 | 43.27 | 14.25% | 4,758,650 |
| Apr 15, 2026 | 36.83 | 38.17 | 36.66 | 38.00 | 37.87 | 5.19% | 3,444,309 |
| Apr 14, 2026 | 37.63 | 37.87 | 34.81 | 36.12 | 36.01 | 2.51% | 2,912,395 |
| Apr 13, 2026 | 33.87 | 35.27 | 33.65 | 35.24 | 35.12 | 3.03% | 1,800,909 |
| Apr 10, 2026 | 34.70 | 35.00 | 33.23 | 34.20 | 34.09 | -1.30% | 1,918,988 |
| Apr 9, 2026 | 34.62 | 35.34 | 34.37 | 34.65 | 34.54 | 0.09% | 1,741,109 |
| Apr 8, 2026 | 34.66 | 35.12 | 33.60 | 34.62 | 34.51 | 3.56% | 2,468,160 |
| Apr 7, 2026 | 32.32 | 33.80 | 31.90 | 33.43 | 33.32 | 1.95% | 2,211,733 |
| Apr 6, 2026 | 32.63 | 33.90 | 32.35 | 32.79 | 32.69 | -0.21% | 2,124,703 |
| Apr 2, 2026 | 29.08 | 32.94 | 29.08 | 32.86 | 32.76 | 15.22% | 3,899,731 |
| Apr 1, 2026 | 28.00 | 29.37 | 27.73 | 28.52 | 28.43 | 2.81% | 2,645,669 |
| Mar 31, 2026 | 27.19 | 28.05 | 27.00 | 27.74 | 27.65 | 3.47% | 1,568,113 |
| Mar 30, 2026 | 28.09 | 28.30 | 26.33 | 26.81 | 26.73 | -4.11% | 1,933,041 |
| Mar 27, 2026 | 28.05 | 28.40 | 27.32 | 27.96 | 27.87 | -1.24% | 1,617,588 |
| Mar 26, 2026 | 29.39 | 29.85 | 28.19 | 28.31 | 28.22 | -4.62% | 2,137,431 |
| Mar 25, 2026 | 27.22 | 30.25 | 27.17 | 29.68 | 29.59 | 10.62% | 3,482,229 |
| Mar 24, 2026 | 26.30 | 27.17 | 26.24 | 26.83 | 26.74 | 2.02% | 1,485,226 |
| Mar 23, 2026 | 25.23 | 26.42 | 24.97 | 26.30 | 26.22 | 3.54% | 1,840,934 |
| Mar 20, 2026 | 26.43 | 26.78 | 25.09 | 25.40 | 25.32 | -3.50% | 4,260,039 |
| Mar 19, 2026 | 25.08 | 26.68 | 24.99 | 26.32 | 26.24 | 3.13% | 1,943,831 |
| Mar 18, 2026 | 26.31 | 26.62 | 25.46 | 25.52 | 25.44 | -2.74% | 2,180,092 |
| Mar 17, 2026 | 25.06 | 26.53 | 25.01 | 26.24 | 26.16 | 5.00% | 2,216,047 |
| Mar 16, 2026 | 24.55 | 25.19 | 24.18 | 24.99 | 24.91 | 1.13% | 1,664,310 |
| Mar 13, 2026 | 24.93 | 25.29 | 24.28 | 24.86 | 24.63 | 0.32% | 1,529,149 |
| Mar 12, 2026 | 24.58 | 25.81 | 24.43 | 24.78 | 24.55 | -0.08% | 2,275,410 |
| Mar 11, 2026 | 24.50 | 25.09 | 24.43 | 24.80 | 24.57 | -0.12% | 1,285,067 |
| Mar 10, 2026 | 24.00 | 25.12 | 23.82 | 24.83 | 24.60 | 2.43% | 1,692,897 |
| Mar 9, 2026 | 23.75 | 24.46 | 23.41 | 24.24 | 24.02 | 0.96% | 1,635,638 |
| Mar 6, 2026 | 23.88 | 24.11 | 23.40 | 24.01 | 23.79 | 0.25% | 1,122,618 |
| Mar 5, 2026 | 24.20 | 24.50 | 23.39 | 23.95 | 23.73 | -2.28% | 1,812,283 |
| Mar 4, 2026 | 24.13 | 24.74 | 24.06 | 24.51 | 24.28 | 2.13% | 1,891,823 |
| Mar 3, 2026 | 24.40 | 24.65 | 23.58 | 24.00 | 23.78 | -3.11% | 3,407,645 |
| Mar 2, 2026 | 23.58 | 24.85 | 23.45 | 24.77 | 24.54 | 3.42% | 2,348,120 |
| Feb 27, 2026 | 22.33 | 24.00 | 22.15 | 23.95 | 23.73 | 6.49% | 2,609,177 |
| Feb 26, 2026 | 23.68 | 23.74 | 22.42 | 22.49 | 22.28 | -4.86% | 1,673,290 |
| Feb 25, 2026 | 24.04 | 24.40 | 23.43 | 23.64 | 23.42 | -1.13% | 979,532 |
| Feb 24, 2026 | 23.14 | 24.47 | 23.10 | 23.91 | 23.69 | 3.15% | 1,675,371 |
| Feb 23, 2026 | 22.66 | 23.21 | 22.52 | 23.18 | 22.97 | 1.13% | 1,505,810 |
| Feb 20, 2026 | 22.94 | 23.21 | 22.64 | 22.92 | 22.71 | -0.69% | 1,546,883 |
| Feb 19, 2026 | 22.94 | 23.25 | 22.60 | 23.08 | 22.87 | 0.04% | 1,424,651 |
| Feb 18, 2026 | 23.32 | 23.56 | 22.79 | 23.07 | 22.86 | -1.95% | 2,185,770 |
| Feb 17, 2026 | 23.17 | 23.72 | 22.55 | 23.53 | 23.31 | 1.55% | 2,183,843 |
| Feb 13, 2026 | 22.48 | 23.95 | 22.31 | 23.17 | 22.96 | 3.48% | 4,757,085 |
| Feb 12, 2026 | 19.20 | 22.46 | 19.19 | 22.39 | 22.18 | 21.29% | 6,373,790 |
| Feb 11, 2026 | 20.26 | 20.31 | 18.44 | 18.46 | 18.29 | -9.11% | 4,288,322 |
| Feb 10, 2026 | 20.67 | 20.78 | 20.15 | 20.31 | 20.12 | -1.69% | 1,810,468 |
| Feb 9, 2026 | 19.99 | 20.79 | 19.92 | 20.66 | 20.47 | 3.30% | 1,492,661 |
| Feb 6, 2026 | 19.44 | 20.05 | 19.09 | 20.00 | 19.82 | 4.55% | 1,606,253 |
| Feb 5, 2026 | 19.12 | 19.44 | 18.57 | 19.13 | 18.95 | -1.95% | 2,077,824 |
| Feb 4, 2026 | 19.68 | 20.27 | 19.14 | 19.51 | 19.33 | -0.56% | 1,946,133 |
| Feb 3, 2026 | 19.81 | 20.41 | 19.16 | 19.62 | 19.44 | -0.76% | 2,240,534 |