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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	31.55	32.02	32.02	32.26	31.4	1.27M
July 03, 2025	31.69	31.8	31.8	32.03	31.3	870,500
July 02, 2025	30.66	31.52	31.52	31.57	30.4	1.1M
July 01, 2025	30.29	30.59	30.59	30.85	30.14	1.27M
June 30, 2025	30.18	30.17	30.17	30.49	29.67	1.54M
June 27, 2025	29.72	30.04	30.04	30.29	29.56	2.4M
June 26, 2025	29.04	29.51	29.51	29.68	28.82	1.49M
June 25, 2025	28.94	28.81	28.81	29.08	28.73	931,304
June 24, 2025	29.45	28.93	28.93	29.52	28.77	1.27M
June 23, 2025	28.42	29.2	29.2	29.3	28.36	953,231
June 20, 2025	28.89	28.43	28.43	29.15	28.4	2.23M
June 18, 2025	28.66	28.74	28.74	29.26	28.59	867,466
June 17, 2025	29.09	28.6	28.6	29.34	28.1	987,535
June 16, 2025	28.61	29.36	29.36	29.44	28.47	954,600
June 13, 2025	28.69	28.64	28.64	29.14	28.47	854,100
June 12, 2025	28.74	29.23	29.09	29.33	28.73	766,489
June 11, 2025	29.18	28.77	28.63	29.26	28.57	808,390
June 10, 2025	29.2	28.94	28.8	29.2	28.2	912,740
June 09, 2025	27.8	28.56	28.42	29.21	27.8	1.91M
June 06, 2025	26.8	27.76	27.76	27.86	26.55	1.83M
June 05, 2025	26.5	26.51	26.51	26.72	26.25	890,663
June 04, 2025	26.05	26.34	26.34	26.59	25.88	673,244
June 03, 2025	25.95	26.14	26.14	26.26	25.6	921,360
June 02, 2025	25.25	25.87	25.87	26.16	25.1	1.37M
May 30, 2025	25.42	25.4	25.4	25.69	25.22	1.43M
May 29, 2025	25.97	25.57	25.57	25.97	25.07	795,100
May 28, 2025	26.23	25.68	25.68	26.25	25.61	847,143
May 27, 2025	25.54	26.23	26.23	26.7	25.38	1.17M
May 23, 2025	25.23	25.22	25.22	25.38	24.57	742,730
May 22, 2025	25.31	25.53	25.53	25.68	25.01	917,251

Iridium Communications Inc. (IRDM) NASDAQ