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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.6	19.58	19.58	19.98	19.35	1.86M
January 12, 2026	19.5	19.56	19.56	19.73	19.1	2.31M
January 09, 2026	18.66	19.34	19.34	19.36	18.61	1.77M
January 08, 2026	18.01	18.55	18.55	19.18	18.01	1.79M
January 07, 2026	18.34	18	18	18.48	17.94	1.61M
January 06, 2026	18.16	18.48	18.48	18.76	18.1	1.7M
January 05, 2026	17.77	18.1	18.1	18.5	17.66	1.53M
January 02, 2026	17.52	17.76	17.76	17.97	17.31	1.33M
December 31, 2025	17.4	17.38	17.38	17.47	17.25	1.38M
December 30, 2025	17.2	17.51	17.51	17.67	17.08	1.54M
December 29, 2025	17.06	17.15	17.15	17.37	16.96	1.61M
December 26, 2025	17.37	17.21	17.21	17.37	17.02	1M
December 24, 2025	17.78	17.4	17.4	17.8	17.17	803,300
December 23, 2025	17.76	17.59	17.59	17.98	17.42	1.47M
December 22, 2025	17.35	18.09	18.09	18.36	17.27	2.45M
December 19, 2025	16.46	17.04	17.04	17.22	16.42	18.86M
December 18, 2025	16.72	16.56	16.56	16.85	16.3	1.98M
December 17, 2025	16.93	16.59	16.59	17.09	16.53	1.75M
December 16, 2025	17.56	16.87	16.87	17.72	16.7	2.28M
December 15, 2025	18.67	17.6	17.6	18.78	17.44	1.84M
December 12, 2025	18.93	18.73	18.73	19.32	18.64	2.84M
December 11, 2025	18.86	18.81	18.81	18.86	18.48	2.87M
December 10, 2025	17.74	18.86	18.86	19.29	17.54	4.36M
December 09, 2025	17.7	17.75	17.75	17.86	17.37	1.58M
December 08, 2025	18.02	17.8	17.8	18.14	17.46	2.98M
December 05, 2025	17.46	17.74	17.74	18.13	17.39	3.82M
December 04, 2025	17.18	17.54	17.54	17.83	17.11	2.09M
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

Iridium Communications Inc. (IRDM) NASDAQ