Iridium Communications Inc. (IRDM) NASDAQ

32.86

+4.34(+15.22%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.08	32.86	32.86	32.94	29.08	3.5M
April 01, 2026	28	28.52	28.52	29.37	27.73	2.54M
March 31, 2026	27.19	27.74	27.74	28.05	27	1.56M
March 30, 2026	28.09	26.81	26.81	28.3	26.33	1.89M
March 27, 2026	28.05	27.96	27.96	28.4	27.32	1.61M
March 26, 2026	29.39	28.31	28.31	29.85	28.19	2.11M
March 25, 2026	27.22	29.68	29.68	30.25	27.17	3.43M
March 24, 2026	26.3	26.83	26.83	27.17	26.24	1.48M
March 23, 2026	25.23	26.3	26.3	26.42	24.97	1.83M
March 20, 2026	26.43	25.4	25.4	26.78	25.09	4.15M
March 19, 2026	25.08	26.32	26.32	26.68	24.99	1.92M
March 18, 2026	26.31	25.52	25.52	26.62	25.46	2.17M
March 17, 2026	25.06	26.24	26.24	26.53	25.01	2.21M
March 16, 2026	24.55	24.99	24.99	25.19	24.18	1.66M
March 13, 2026	24.93	24.86	24.86	25.29	24.28	1.53M
March 12, 2026	24.58	24.78	24.78	25.81	24.43	2.17M
March 11, 2026	24.5	24.8	24.8	25.09	24.43	1.28M
March 10, 2026	24	24.83	24.83	25.12	23.82	1.69M
March 09, 2026	23.75	24.24	24.24	24.46	23.41	1.63M
March 06, 2026	23.88	24.01	24.01	24.11	23.4	1.12M
March 05, 2026	24.2	23.95	23.95	24.5	23.39	1.81M
March 04, 2026	24.13	24.51	24.51	24.74	24.06	1.81M
March 03, 2026	24.4	24	24	24.65	23.58	3.41M
March 02, 2026	23.58	24.77	24.77	24.85	23.45	2.35M
February 27, 2026	22.33	23.95	23.95	24	22.15	2.61M
February 26, 2026	23.68	22.49	22.49	23.74	22.42	1.67M
February 25, 2026	24.04	23.64	23.64	24.4	23.43	979,532
February 24, 2026	23.14	23.91	23.91	24.47	23.1	1.68M
February 23, 2026	22.66	23.18	23.18	23.21	22.52	1.51M
February 20, 2026	22.94	22.92	0	23.21	22.64	1.55M
February 19, 2026	22.94	23.08	0	23.25	22.6	1.42M
February 18, 2026	23.32	23.07	0	23.56	22.79	2.19M
February 17, 2026	23.17	23.53	0	23.72	22.55	2.18M
February 13, 2026	22.48	23.17	0	23.95	22.31	4.76M
February 12, 2026	19.2	22.39	0	22.46	19.19	6.37M
February 11, 2026	20.26	18.46	0	20.31	18.44	4.29M
February 10, 2026	20.67	20.31	0	20.78	20.15	1.81M
February 09, 2026	19.99	20.66	0	20.79	19.92	1.49M
February 06, 2026	19.44	20	0	20.05	19.09	1.61M
February 05, 2026	19.12	19.13	0	19.44	18.57	2.08M
February 04, 2026	19.68	19.51	0	20.27	19.14	1.95M
February 03, 2026	19.81	19.62	0	20.41	19.16	2.24M
February 02, 2026	19.68	19.77	0	20.19	19.36	2.59M
January 30, 2026	20.76	19.92	0	21.35	19.81	2.13M
January 29, 2026	21.15	20.9	0	21.53	20.51	2.31M
January 28, 2026	21.57	21.19	0	21.72	20.94	2.39M
January 27, 2026	21.05	21.2	0	21.34	20.65	2M
January 26, 2026	21.74	20.74	0	21.77	20.41	2.5M
January 23, 2026	21.8	21.77	0	22.18	21.08	3.23M
January 22, 2026	21	21.79	0	22.1	20.51	5.38M
January 21, 2026	19.45	19.62	0	20.06	18.9	2.15M
January 20, 2026	18.65	19.1	0	19.86	18.62	2.91M
January 16, 2026	18.71	19.04	0	19.16	18.07	2.09M
January 15, 2026	19.7	19.27	0	19.7	19.06	2.49M
January 14, 2026	19.45	19.69	0	19.88	19.15	1.55M
January 13, 2026	19.6	19.58	0	19.98	19.35	1.86M
January 12, 2026	19.5	19.56	0	19.73	19.1	2.31M
January 09, 2026	18.66	19.34	0	19.36	18.61	1.77M
January 08, 2026	18.01	18.55	0	19.18	18.01	1.79M
January 07, 2026	18.34	18	0	18.48	17.94	1.61M