Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
25.01
+0.06 (0.24%)
At close: Aug 15, 2025, 4:00 PM
24.97
-0.04 (-0.16%)
After-hours: Aug 15, 2025, 7:47 PM EDT
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.00 | 25.37 | 24.80 | 25.01 | 25.01 | 0.24% | 1,526,234 |
| Aug 14, 2025 | 24.62 | 24.98 | 24.55 | 24.95 | 24.95 | -0.12% | 1,327,602 |
| Aug 13, 2025 | 24.89 | 24.99 | 24.48 | 24.98 | 24.98 | 0.36% | 1,519,289 |
| Aug 12, 2025 | 24.09 | 24.95 | 24.09 | 24.89 | 24.89 | 4.76% | 2,132,034 |
| Aug 11, 2025 | 23.80 | 23.91 | 23.51 | 23.76 | 23.76 | -0.21% | 1,096,047 |
| Aug 8, 2025 | 23.85 | 24.00 | 23.64 | 23.81 | 23.81 | 0.29% | 1,055,138 |
| Aug 7, 2025 | 24.10 | 24.32 | 23.21 | 23.74 | 23.74 | -1.45% | 1,632,440 |
| Aug 6, 2025 | 24.82 | 25.06 | 24.05 | 24.09 | 24.09 | -3.21% | 1,340,021 |
| Aug 5, 2025 | 24.98 | 25.30 | 24.83 | 24.89 | 24.89 | 0.93% | 1,518,159 |
| Aug 4, 2025 | 24.41 | 24.96 | 24.34 | 24.66 | 24.66 | 1.99% | 2,426,328 |
| Aug 1, 2025 | 24.08 | 24.62 | 23.85 | 24.18 | 24.18 | -1.14% | 1,576,702 |
| Jul 31, 2025 | 24.67 | 25.07 | 24.22 | 24.46 | 24.46 | -1.81% | 1,512,539 |
| Jul 30, 2025 | 24.67 | 25.12 | 24.64 | 24.91 | 24.91 | 1.22% | 1,489,116 |
| Jul 29, 2025 | 25.51 | 25.69 | 24.61 | 24.61 | 24.61 | -3.64% | 1,970,743 |
| Jul 28, 2025 | 25.50 | 25.99 | 25.30 | 25.54 | 25.54 | -0.60% | 2,436,712 |
| Jul 25, 2025 | 25.83 | 26.02 | 24.84 | 25.70 | 25.70 | 1.70% | 4,026,471 |
| Jul 24, 2025 | 28.90 | 29.75 | 24.81 | 25.27 | 25.27 | -22.09% | 10,298,994 |
| Jul 23, 2025 | 31.97 | 32.64 | 31.75 | 32.43 | 32.43 | 1.73% | 1,688,983 |
| Jul 22, 2025 | 31.76 | 32.20 | 31.17 | 31.88 | 31.88 | -0.59% | 1,337,172 |
| Jul 21, 2025 | 32.56 | 33.34 | 31.83 | 32.07 | 32.07 | -0.03% | 1,825,293 |
| Jul 18, 2025 | 32.39 | 32.75 | 31.73 | 32.08 | 32.08 | -0.09% | 1,403,220 |
| Jul 17, 2025 | 31.32 | 32.35 | 31.26 | 32.11 | 32.11 | 2.95% | 1,883,814 |
| Jul 16, 2025 | 31.52 | 31.92 | 30.49 | 31.19 | 31.19 | -0.80% | 1,769,401 |
| Jul 15, 2025 | 31.81 | 32.15 | 31.43 | 31.44 | 31.44 | -0.85% | 1,111,657 |
| Jul 14, 2025 | 31.44 | 31.87 | 31.36 | 31.71 | 31.71 | 0.83% | 1,258,404 |
| Jul 11, 2025 | 31.85 | 31.95 | 31.26 | 31.45 | 31.45 | -1.90% | 1,113,822 |
| Jul 10, 2025 | 31.35 | 32.71 | 31.27 | 32.06 | 32.06 | 2.30% | 1,384,193 |
| Jul 9, 2025 | 32.00 | 32.12 | 31.17 | 31.34 | 31.34 | -1.66% | 893,331 |
| Jul 8, 2025 | 32.10 | 32.68 | 31.64 | 31.87 | 31.87 | -0.47% | 1,010,010 |
| Jul 7, 2025 | 31.55 | 32.26 | 31.40 | 32.02 | 32.02 | 0.69% | 1,265,417 |
| Jul 3, 2025 | 31.69 | 32.03 | 31.30 | 31.80 | 31.80 | 0.89% | 870,458 |
| Jul 2, 2025 | 30.66 | 31.57 | 30.40 | 31.52 | 31.52 | 3.04% | 1,104,084 |
| Jul 1, 2025 | 30.18 | 30.85 | 30.14 | 30.59 | 30.59 | 1.39% | 1,415,056 |
| Jun 30, 2025 | 30.18 | 30.49 | 29.67 | 30.17 | 30.17 | 0.43% | 1,542,089 |
| Jun 27, 2025 | 29.72 | 30.29 | 29.56 | 30.04 | 30.04 | 1.80% | 2,400,921 |
| Jun 26, 2025 | 29.04 | 29.68 | 28.82 | 29.51 | 29.51 | 2.43% | 1,485,131 |
| Jun 25, 2025 | 28.94 | 29.08 | 28.73 | 28.81 | 28.81 | -0.41% | 931,304 |
| Jun 24, 2025 | 29.45 | 29.52 | 28.77 | 28.93 | 28.93 | -0.92% | 1,265,280 |
| Jun 23, 2025 | 28.42 | 29.30 | 28.36 | 29.20 | 29.20 | 2.71% | 953,231 |
| Jun 20, 2025 | 28.89 | 29.15 | 28.40 | 28.43 | 28.43 | -1.08% | 2,230,346 |
| Jun 18, 2025 | 28.66 | 29.26 | 28.59 | 28.74 | 28.74 | 0.51% | 867,466 |
| Jun 17, 2025 | 29.09 | 29.34 | 28.10 | 28.60 | 28.60 | -2.61% | 987,535 |
| Jun 16, 2025 | 28.61 | 29.44 | 28.47 | 29.36 | 29.36 | 2.51% | 954,600 |
| Jun 13, 2025 | 28.69 | 29.14 | 28.47 | 28.64 | 28.64 | -2.02% | 854,090 |
| Jun 12, 2025 | 28.74 | 29.33 | 28.73 | 29.23 | 29.09 | 1.60% | 766,489 |
| Jun 11, 2025 | 29.18 | 29.26 | 28.57 | 28.77 | 28.63 | -0.59% | 808,390 |
| Jun 10, 2025 | 29.20 | 29.20 | 28.20 | 28.94 | 28.80 | 1.33% | 912,740 |
| Jun 9, 2025 | 27.80 | 29.21 | 27.80 | 28.56 | 28.42 | 2.88% | 1,909,472 |
| Jun 6, 2025 | 26.80 | 27.86 | 26.55 | 27.76 | 27.63 | 4.72% | 1,829,353 |
| Jun 5, 2025 | 26.50 | 26.72 | 26.25 | 26.51 | 26.38 | 0.65% | 890,663 |