Skip to main content
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
37.35
-0.05 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
37.47
+0.12 (0.32%)
After-hours: Apr 28, 2026, 7:11 PM EDT

Iridium Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202637.4038.6037.2637.3537.35-0.13%1,659,889
Apr 27, 202638.9639.8135.8237.4037.40-4.00%2,770,020
Apr 24, 202638.2139.7136.8338.9638.96-4.81%3,461,170
Apr 23, 202638.1142.5837.9340.9340.931.31%4,514,213
Apr 22, 202643.3544.1140.1440.4040.40-5.89%4,714,190
Apr 21, 202642.2543.9642.0942.9342.932.85%2,576,267
Apr 20, 202641.6542.7441.3541.7441.74-0.26%2,678,518
Apr 17, 202642.8744.3641.4341.8541.85-3.59%3,877,190
Apr 16, 202638.3443.4737.8043.4143.4114.25%4,758,650
Apr 15, 202636.8338.1736.6638.0038.005.19%3,444,309
Apr 14, 202637.6337.8734.8136.1236.122.51%2,912,395
Apr 13, 202633.8735.2733.6535.2435.243.03%1,800,909
Apr 10, 202634.7035.0033.2334.2034.20-1.30%1,918,988
Apr 9, 202634.6235.3434.3734.6534.650.09%1,741,109
Apr 8, 202634.6635.1233.6034.6234.623.56%2,468,160
Apr 7, 202632.3233.8031.9033.4333.431.95%2,211,733
Apr 6, 202632.6333.9032.3532.7932.79-0.21%2,124,703
Apr 2, 202629.0832.9429.0832.8632.8615.22%3,899,731
Apr 1, 202628.0029.3727.7328.5228.522.81%2,645,669
Mar 31, 202627.1928.0527.0027.7427.743.47%1,568,113
Mar 30, 202628.0928.3026.3326.8126.81-4.11%1,933,041
Mar 27, 202628.0528.4027.3227.9627.96-1.24%1,617,588
Mar 26, 202629.3929.8528.1928.3128.31-4.62%2,137,431
Mar 25, 202627.2230.2527.1729.6829.6810.62%3,482,229
Mar 24, 202626.3027.1726.2426.8326.832.02%1,485,226
Mar 23, 202625.2326.4224.9726.3026.303.54%1,840,934
Mar 20, 202626.4326.7825.0925.4025.40-3.50%4,260,039
Mar 19, 202625.0826.6824.9926.3226.323.13%1,943,831
Mar 18, 202626.3126.6225.4625.5225.52-2.74%2,180,092
Mar 17, 202625.0626.5325.0126.2426.245.00%2,216,047
Mar 16, 202624.5525.1924.1824.9924.990.52%1,664,310
Mar 13, 202624.9325.2924.2824.8624.710.32%1,529,149
Mar 12, 202624.5825.8124.4324.7824.63-0.08%2,275,410
Mar 11, 202624.5025.0924.4324.8024.65-0.12%1,285,067
Mar 10, 202624.0025.1223.8224.8324.682.43%1,692,897
Mar 9, 202623.7524.4623.4124.2424.090.96%1,635,638
Mar 6, 202623.8824.1123.4024.0123.870.25%1,122,618
Mar 5, 202624.2024.5023.3923.9523.81-2.28%1,812,283
Mar 4, 202624.1324.7424.0624.5124.362.13%1,891,823
Mar 3, 202624.4024.6523.5824.0023.86-3.11%3,407,645
Mar 2, 202623.5824.8523.4524.7724.623.42%2,348,120
Feb 27, 202622.3324.0022.1523.9523.816.49%2,609,177
Feb 26, 202623.6823.7422.4222.4922.35-4.86%1,673,290
Feb 25, 202624.0424.4023.4323.6423.50-1.13%979,532
Feb 24, 202623.1424.4723.1023.9123.773.15%1,675,371
Feb 23, 202622.6623.2122.5223.1823.041.13%1,505,810
Feb 20, 202622.9423.2122.6422.9222.78-0.69%1,546,883
Feb 19, 202622.9423.2522.6023.0822.940.04%1,424,651
Feb 18, 202623.3223.5622.7923.0722.93-1.95%2,185,770
Feb 17, 202623.1723.7222.5523.5323.391.55%2,183,843
Feb 13, 202622.4823.9522.3123.1723.033.48%4,757,085
Feb 12, 202619.2022.4619.1922.3922.2521.29%6,373,790
Feb 11, 202620.2620.3118.4418.4618.35-9.11%4,288,322
Feb 10, 202620.6720.7820.1520.3120.19-1.69%1,810,468
Feb 9, 202619.9920.7919.9220.6620.543.30%1,492,661
Feb 6, 202619.4420.0519.0920.0019.884.55%1,606,253
Feb 5, 202619.1219.4418.5719.1319.01-1.95%2,077,824
Feb 4, 202619.6820.2719.1419.5119.39-0.56%1,946,133
Feb 3, 202619.8120.4119.1619.6219.50-0.76%2,240,534
Feb 2, 202619.6820.1919.3619.7719.65-0.75%2,591,493
Jan 30, 202620.7621.3519.8119.9219.80-4.69%2,132,615
Jan 29, 202621.1521.5320.5120.9020.77-1.37%2,313,834
Jan 28, 202621.5721.7220.9421.1921.06-0.05%2,388,333
Jan 27, 202621.0521.3420.6521.2021.072.22%1,998,714
Jan 26, 202621.7421.7720.4120.7420.61-4.73%2,504,371
Jan 23, 202621.8022.1821.0821.7721.64-0.09%3,229,005
Jan 22, 202621.0022.1020.5121.7921.6611.06%5,383,248
Jan 21, 202619.4520.0618.9019.6219.502.72%2,148,734
Jan 20, 202618.6519.8618.6219.1018.980.32%2,910,437
Jan 16, 202618.7119.1618.0719.0418.93-1.19%2,090,069
Jan 15, 202619.7019.7019.0619.2719.15-2.13%2,492,194
Jan 14, 202619.4519.8819.1519.6919.570.56%1,554,172
Jan 13, 202619.6019.9819.3519.5819.460.10%1,864,605
Jan 12, 202619.5019.7319.1019.5619.441.14%2,308,117
Jan 9, 202618.6619.3618.6119.3419.224.26%1,770,900
Jan 8, 202618.0119.1818.0118.5518.443.06%1,794,583
Jan 7, 202618.3418.4817.9418.0017.89-2.60%1,608,207
Jan 6, 202618.1618.7618.1018.4818.372.10%1,697,967
Jan 5, 202617.7718.5017.6618.1017.991.91%1,533,029
Jan 2, 202617.5217.9717.3117.7617.652.19%1,383,643
Dec 31, 202517.4017.4717.2517.3817.28-0.74%1,380,481
Dec 30, 202517.2017.6717.0817.5117.402.10%1,535,536
Dec 29, 202517.0617.3716.9617.1517.05-0.35%1,638,140
Dec 26, 202517.3717.3717.0217.2117.11-1.09%1,000,889
Dec 24, 202517.7817.8017.1717.4017.30-1.08%803,299
Dec 23, 202517.7617.9817.4217.5917.48-2.76%1,467,081
Dec 22, 202517.3518.3617.2718.0917.986.16%2,445,710
Dec 19, 202516.4617.2216.4217.0416.942.90%18,857,810
Dec 18, 202516.7216.8516.3016.5616.46-0.18%1,981,877
Dec 17, 202516.9317.0916.5316.5916.49-1.66%1,747,216
Dec 16, 202517.5617.7216.7016.8716.77-4.15%2,278,232
Dec 15, 202518.6718.7817.4417.6017.49-6.03%1,843,134
Dec 12, 202518.9319.3218.6418.7318.47-0.43%2,842,019
Dec 11, 202518.8618.8618.4818.8118.55-0.27%2,866,523
Dec 10, 202517.7419.2917.5418.8618.606.25%4,360,116
Dec 9, 202517.7017.8617.3717.7517.50-0.28%1,575,431
Dec 8, 202518.0218.1417.4617.8017.550.34%2,983,062
Dec 5, 202517.4618.1317.3917.7417.491.14%3,823,813
Dec 4, 202517.1817.8317.1117.5417.292.39%2,094,878
Dec 3, 202516.7617.1716.6017.1316.892.57%1,627,252