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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.76	17.13	17.13	17.17	16.6	1.63M
December 02, 2025	16.52	16.7	16.7	16.84	16.31	2.21M
December 01, 2025	16.33	16.44	16.44	16.47	16.14	1.38M
November 28, 2025	16.54	16.4	16.4	16.65	16.39	851,802
November 26, 2025	16.43	16.44	16.44	16.55	16.35	1.04M
November 25, 2025	16.44	16.45	16.45	16.56	16.34	1.18M
November 24, 2025	16.08	16.32	16.32	16.38	15.96	2.04M
November 21, 2025	15.89	16.05	16.05	16.21	15.65	2.08M
November 20, 2025	16.3	15.84	15.84	16.43	15.72	1.49M
November 19, 2025	16.2	16.2	16.2	16.38	15.96	1.69M
November 18, 2025	16.25	16.15	16.15	16.38	16.01	1.38M
November 17, 2025	16.42	16.27	16.27	16.58	16.18	1.3M
November 14, 2025	16.37	16.54	16.54	16.9	16.28	1.85M
November 13, 2025	16.67	16.69	16.69	17.02	16.48	1.98M
November 12, 2025	16.87	16.85	16.85	17.2	16.8	2.87M
November 11, 2025	16.49	16.74	16.74	16.97	16.48	2.72M
November 10, 2025	17.03	16.49	16.49	17.2	16.47	1.79M
November 07, 2025	16.75	16.78	16.78	16.99	16.56	1.7M
November 06, 2025	17.82	16.9	16.9	17.82	16.88	1.82M
November 05, 2025	17.88	17.97	17.97	18.26	17.78	1.47M
November 04, 2025	18.3	17.82	17.82	18.47	17.76	1.97M
November 03, 2025	18.91	18.3	18.3	18.99	18.17	3.45M
October 31, 2025	17.47	19.15	19.15	19.25	17.42	5.3M
October 30, 2025	16.94	17.64	17.64	17.74	16.75	3.93M
October 29, 2025	17.4	16.93	16.93	17.43	16.83	2.62M
October 28, 2025	18	17.32	17.32	18.01	17.28	2.34M
October 27, 2025	18.15	17.95	17.95	18.4	17.44	3.45M
October 24, 2025	18.43	18.14	18.14	18.46	17.66	3.08M
October 23, 2025	17.83	18.19	18.19	19	17.5	6.86M
October 22, 2025	18.9	19.66	19.66	19.89	18.53	6.52M
October 21, 2025	19.11	18.98	18.98	19.72	18.88	3.73M
October 20, 2025	18.8	18.67	18.67	19.17	18.66	1.61M
October 17, 2025	18.49	18.58	18.58	18.8	18.39	1.8M
October 16, 2025	19.29	18.72	18.72	19.42	18.68	1.62M
October 15, 2025	19.24	19.23	19.23	19.54	18.84	1.5M
October 14, 2025	18.45	19.03	19.03	19.26	18.35	2.05M
October 13, 2025	18.93	18.8	18.8	19.18	18.7	2.53M
October 10, 2025	19.72	18.38	18.38	19.73	18.12	3.71M
October 09, 2025	19.76	19.72	19.72	19.98	19.48	1.95M
October 08, 2025	19.57	19.75	19.75	19.86	19.35	1.83M
October 07, 2025	20.21	19.42	19.42	20.23	19.35	2.73M
October 06, 2025	18.92	20.02	20.02	20.11	18.81	3.11M
October 03, 2025	18.67	18.76	18.76	18.86	18.38	1.64M
October 02, 2025	17.78	18.64	18.64	18.65	17.72	2.72M
October 01, 2025	17.49	17.64	17.64	17.76	17.27	2.95M
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

Iridium Communications Inc. (IRDM) NASDAQ