Iridium Communications Inc. - IRDM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.31	17.46	17.46	17.57	17.1	2.29M
September 29, 2025	17.76	17.28	17.28	17.77	17.24	2.33M
September 26, 2025	17.4	17.65	17.65	18.34	17.38	3.3M
September 25, 2025	17.29	17.43	17.43	17.45	17.15	2.47M
September 24, 2025	17.76	17.42	17.42	17.81	17.3	2.69M
September 23, 2025	18.2	17.73	17.73	18.26	17.68	2.91M
September 22, 2025	18.06	18.13	18.13	18.3	17.78	2.77M
September 19, 2025	18.7	18.08	18.08	18.83	18.03	7.04M
September 18, 2025	18.5	18.75	18.75	18.87	18.26	2.83M
September 17, 2025	18.16	18.39	18.39	18.8	18.12	2.52M
September 16, 2025	18.19	18.16	18.16	18.29	17.83	2.78M
September 15, 2025	18.08	18.18	18.18	18.27	17.88	3.7M
September 12, 2025	18.39	17.79	17.64	18.43	17.65	4.41M
September 11, 2025	17.71	18.39	18.23	18.56	17.08	6.83M
September 10, 2025	19.21	17.96	17.81	19.33	17.94	9.75M
September 09, 2025	21.58	19.19	19.03	21.91	18.85	9.61M
September 08, 2025	24.9	21.39	21.39	24.9	21.33	7.5M
September 05, 2025	24.74	25.12	25.12	25.41	24.73	1.8M
September 04, 2025	24.67	24.62	24.62	24.8	24.23	1.59M
September 03, 2025	24.67	24.67	24.67	24.98	24.41	1.52M
September 02, 2025	24.65	24.78	24.78	25.01	24.45	1.38M
August 29, 2025	24.53	24.89	24.89	24.95	24.44	2.07M
August 28, 2025	25.06	24.61	24.61	25.06	24.37	1.47M
August 27, 2025	24.59	25.02	25.02	25.31	24.46	1.66M
August 26, 2025	25	24.69	24.69	25.23	24.6	1.57M
August 25, 2025	24.89	24.83	24.83	25.12	24.62	1.29M
August 22, 2025	24.3	24.98	24.98	25.11	24.3	1.68M
August 21, 2025	23.96	24.14	24.14	24.16	23.7	886,744
August 20, 2025	23.84	24.13	24.13	24.17	23.78	1.5M
August 19, 2025	24.7	23.9	23.9	24.75	23.9	1.37M
August 18, 2025	25.09	24.65	24.65	25.35	24.52	1.21M
August 15, 2025	25	25.01	25.01	25.37	24.8	1.53M
August 14, 2025	24.62	24.95	24.95	24.98	24.55	1.33M
August 13, 2025	24.89	24.98	24.98	24.99	24.48	1.52M
August 12, 2025	24.09	24.89	24.89	24.95	24.09	2.13M
August 11, 2025	23.8	23.76	23.76	23.91	23.51	1.1M
August 08, 2025	23.85	23.81	23.81	24	23.64	1.06M
August 07, 2025	24.1	23.74	23.74	24.32	23.21	1.63M
August 06, 2025	24.82	24.09	24.09	25.06	24.05	1.34M
August 05, 2025	24.98	24.89	24.89	25.3	24.83	1.52M
August 04, 2025	24.41	24.66	24.66	24.96	24.34	2.43M
August 01, 2025	24.08	24.18	24.18	24.62	23.85	1.58M
July 31, 2025	24.67	24.46	24.46	25.07	24.22	1.51M
July 30, 2025	24.67	24.91	24.91	25.12	24.64	1.49M
July 29, 2025	25.51	24.61	24.61	25.69	24.61	1.97M
July 28, 2025	25.5	25.54	25.54	25.99	25.3	2.44M
July 25, 2025	25.83	25.7	25.7	26.02	24.84	4.03M
July 24, 2025	28.9	25.27	25.27	29.75	24.81	10.3M
July 23, 2025	31.97	32.43	32.43	32.64	31.75	1.69M
July 22, 2025	31.76	31.88	31.88	32.2	31.17	1.34M
July 21, 2025	32.56	32.07	32.07	33.34	31.83	1.83M
July 18, 2025	32.39	32.08	32.08	32.75	31.73	1.4M
July 17, 2025	31.32	32.11	32.11	32.35	31.26	1.88M
July 16, 2025	31.52	31.19	31.19	31.92	30.49	1.77M
July 15, 2025	31.81	31.44	31.44	32.15	31.43	1.11M
July 14, 2025	31.44	31.71	31.71	31.87	31.36	1.26M
July 11, 2025	31.85	31.45	31.45	31.95	31.26	1.11M
July 10, 2025	31.35	32.06	32.06	32.71	31.27	1.38M
July 09, 2025	32	31.34	31.34	32.12	31.17	893,331
July 08, 2025	32.1	31.87	31.87	32.68	31.64	1.01M

Iridium Communications Inc. (IRDM) NASDAQ