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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.94	22.92	22.92	23.21	22.64	1.55M
February 19, 2026	22.94	23.08	23.08	23.23	22.6	1.4M
February 18, 2026	23.32	23.07	23.07	23.56	22.79	2.19M
February 17, 2026	23.17	23.53	23.53	23.72	22.55	2.18M
February 13, 2026	22.48	23.17	23.17	23.95	22.31	4.76M
February 12, 2026	19.2	22.39	22.39	22.46	19.19	6.37M
February 11, 2026	20.26	18.46	18.46	20.31	18.44	4.29M
February 10, 2026	20.67	20.31	20.31	20.78	20.15	1.81M
February 09, 2026	19.99	20.66	20.66	20.79	19.92	1.49M
February 06, 2026	19.44	20	20	20.05	19.09	1.61M
February 05, 2026	19.12	19.13	19.13	19.44	18.57	2.08M
February 04, 2026	19.68	19.51	19.51	20.27	19.14	1.95M
February 03, 2026	19.81	19.62	19.62	20.41	19.16	2.23M
February 02, 2026	19.68	19.77	19.77	20.19	19.36	2.59M
January 30, 2026	20.76	19.92	19.92	21.35	19.81	2.13M
January 29, 2026	21.15	20.9	20.9	21.53	20.51	2.31M
January 28, 2026	21.57	21.19	21.19	21.72	20.94	2.39M
January 27, 2026	21.05	21.2	21.2	21.34	20.65	2M
January 26, 2026	21.74	20.74	20.74	21.77	20.41	2.5M
January 23, 2026	21.8	21.77	21.77	22.18	21.08	3.23M
January 22, 2026	21	21.79	21.79	22.1	20.51	5.38M
January 21, 2026	19.45	19.62	19.62	20.06	18.9	2.15M
January 20, 2026	18.65	19.1	19.1	19.86	18.62	2.91M
January 16, 2026	18.71	19.04	19.04	19.16	18.07	2.09M
January 15, 2026	19.7	19.27	19.27	19.7	19.06	2.49M
January 14, 2026	19.45	19.69	19.69	19.88	19.15	1.55M
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

Iridium Communications Inc. (IRDM) NASDAQ