Iridium Communications In... (IRDM)
24.23
-0.09 (-0.37%)
At close: Apr 15, 2025, 3:59 PM
24.38
0.61%
After-hours: Apr 15, 2025, 07:30 PM EDT
Iridium Communications Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.50 | 24.50 | 24.72 | 24.72 | 24.06 | 24.06 | 24.20 | 24.20 | -0.49% | 818,416 |
| Apr 14, 2025 | 24.68 | 24.68 | 25.01 | 25.01 | 24.18 | 24.18 | 24.32 | 24.32 | 0.21% | 931,200 |
| Apr 11, 2025 | 24.22 | 24.22 | 24.57 | 24.57 | 23.33 | 23.33 | 24.27 | 24.27 | 0.50% | 852,000 |
| Apr 10, 2025 | 24.27 | 24.27 | 24.66 | 24.66 | 23.84 | 23.84 | 24.15 | 24.15 | -2.03% | 1,256,800 |
| Apr 9, 2025 | 22.28 | 22.28 | 24.88 | 24.88 | 22.18 | 22.18 | 24.65 | 24.65 | 8.83% | 1,622,047 |
| Apr 8, 2025 | 24.01 | 24.01 | 24.19 | 24.19 | 22.23 | 22.23 | 22.65 | 22.65 | -2.71% | 1,263,236 |
| Apr 7, 2025 | 23.27 | 23.27 | 25.05 | 25.05 | 22.90 | 22.90 | 23.28 | 23.28 | -5.33% | 1,884,421 |
| Apr 4, 2025 | 24.78 | 24.78 | 25.30 | 25.30 | 24.12 | 24.12 | 24.59 | 24.59 | -3.87% | 1,550,336 |
| Apr 3, 2025 | 26.22 | 26.22 | 26.67 | 26.67 | 25.54 | 25.54 | 25.58 | 25.58 | -5.36% | 1,075,850 |
| Apr 2, 2025 | 27.04 | 27.04 | 27.49 | 27.49 | 26.81 | 26.81 | 27.03 | 27.03 | -1.06% | 1,132,200 |
| Apr 1, 2025 | 27.21 | 27.21 | 27.59 | 27.59 | 26.60 | 26.60 | 27.32 | 27.32 | 0.00% | 1,386,599 |
| Mar 31, 2025 | 27.10 | 27.10 | 27.61 | 27.61 | 26.69 | 26.69 | 27.32 | 27.32 | -0.80% | 1,374,500 |
| Mar 28, 2025 | 29.41 | 29.41 | 29.74 | 29.74 | 27.52 | 27.52 | 27.54 | 27.54 | -6.58% | 1,246,914 |
| Mar 27, 2025 | 29.33 | 29.33 | 29.99 | 29.99 | 28.90 | 28.90 | 29.48 | 29.48 | -0.20% | 1,782,215 |
| Mar 26, 2025 | 29.04 | 29.04 | 30.04 | 30.04 | 29.04 | 29.04 | 29.54 | 29.54 | 1.86% | 1,057,074 |
| Mar 25, 2025 | 28.22 | 28.22 | 29.12 | 29.12 | 28.15 | 28.15 | 29.00 | 29.00 | 2.87% | 1,613,358 |
| Mar 24, 2025 | 27.95 | 27.95 | 28.33 | 28.33 | 27.86 | 27.86 | 28.19 | 28.19 | 1.95% | 1,148,500 |
| Mar 21, 2025 | 27.19 | 27.19 | 27.84 | 27.84 | 27.08 | 27.08 | 27.65 | 27.65 | 0.36% | 2,726,338 |
| Mar 20, 2025 | 27.31 | 27.31 | 27.70 | 27.70 | 27.18 | 27.18 | 27.55 | 27.55 | -0.18% | 1,180,490 |
| Mar 19, 2025 | 27.48 | 27.48 | 27.74 | 27.74 | 27.30 | 27.30 | 27.60 | 27.60 | 0.88% | 1,246,997 |
| Mar 18, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 26.93 | 26.93 | 27.36 | 27.36 | -1.05% | 1,119,569 |
| Mar 17, 2025 | 27.29 | 27.29 | 27.90 | 27.90 | 27.17 | 27.17 | 27.65 | 27.65 | 0.22% | 1,110,540 |
| Mar 14, 2025 | 27.00 | 26.86 | 27.70 | 27.56 | 26.92 | 26.78 | 27.59 | 27.45 | 2.68% | 1,277,500 |
| Mar 13, 2025 | 27.37 | 27.23 | 27.37 | 27.23 | 26.54 | 26.40 | 26.87 | 26.73 | -1.76% | 1,441,725 |
| Mar 12, 2025 | 29.44 | 29.29 | 29.61 | 29.46 | 27.33 | 27.19 | 27.35 | 27.21 | -6.75% | 1,561,862 |
| Mar 11, 2025 | 29.67 | 29.52 | 29.89 | 29.74 | 28.79 | 28.64 | 29.33 | 29.18 | -1.41% | 1,780,100 |
| Mar 10, 2025 | 29.95 | 29.80 | 31.03 | 30.87 | 29.69 | 29.54 | 29.75 | 29.60 | -2.94% | 1,947,076 |
| Mar 7, 2025 | 30.20 | 30.04 | 30.91 | 30.75 | 30.11 | 29.95 | 30.65 | 30.49 | 1.16% | 1,404,400 |
| Mar 6, 2025 | 30.12 | 29.97 | 30.63 | 30.48 | 29.86 | 29.71 | 30.30 | 30.15 | -0.95% | 1,186,243 |
| Mar 5, 2025 | 30.02 | 29.86 | 30.65 | 30.49 | 29.96 | 29.80 | 30.59 | 30.43 | 1.83% | 949,821 |
| Mar 4, 2025 | 30.44 | 30.29 | 30.61 | 30.46 | 29.88 | 29.73 | 30.04 | 29.89 | -2.91% | 1,301,933 |
| Mar 3, 2025 | 31.55 | 31.39 | 32.00 | 31.83 | 30.91 | 30.75 | 30.94 | 30.78 | -1.96% | 1,093,263 |
| Feb 28, 2025 | 32.00 | 31.84 | 32.10 | 31.94 | 31.22 | 31.06 | 31.56 | 31.40 | -1.77% | 1,453,500 |
| Feb 27, 2025 | 32.20 | 32.04 | 32.63 | 32.47 | 31.86 | 31.70 | 32.13 | 31.97 | 0.63% | 1,188,354 |
| Feb 26, 2025 | 31.63 | 31.47 | 32.59 | 32.43 | 31.61 | 31.45 | 31.93 | 31.77 | 1.69% | 1,465,703 |
| Feb 25, 2025 | 31.49 | 31.33 | 31.69 | 31.53 | 31.05 | 30.89 | 31.40 | 31.24 | -0.10% | 1,208,527 |
| Feb 24, 2025 | 31.37 | 31.21 | 31.65 | 31.49 | 31.08 | 30.92 | 31.43 | 31.27 | 1.13% | 1,136,100 |
| Feb 21, 2025 | 32.07 | 31.90 | 32.23 | 32.06 | 30.87 | 30.71 | 31.08 | 30.92 | -3.24% | 1,362,817 |
| Feb 20, 2025 | 32.42 | 32.26 | 32.67 | 32.51 | 32.08 | 31.92 | 32.12 | 31.96 | -1.65% | 1,356,132 |
| Feb 19, 2025 | 32.42 | 32.25 | 33.17 | 33.00 | 32.29 | 32.12 | 32.66 | 32.49 | 0.62% | 1,411,861 |
| Feb 18, 2025 | 32.23 | 32.07 | 34.45 | 34.28 | 32.12 | 31.96 | 32.46 | 32.30 | 2.62% | 2,155,300 |
| Feb 14, 2025 | 32.31 | 32.15 | 33.18 | 33.01 | 31.52 | 31.36 | 31.63 | 31.47 | -1.13% | 1,924,146 |
| Feb 13, 2025 | 31.10 | 30.94 | 33.17 | 33.00 | 30.20 | 30.05 | 31.99 | 31.83 | 15.40% | 4,361,190 |
| Feb 12, 2025 | 27.70 | 27.56 | 27.98 | 27.84 | 27.44 | 27.30 | 27.72 | 27.58 | -0.32% | 1,353,045 |
| Feb 11, 2025 | 27.92 | 27.78 | 28.29 | 28.15 | 27.57 | 27.43 | 27.81 | 27.67 | -0.57% | 1,380,280 |
| Feb 10, 2025 | 28.94 | 28.80 | 29.11 | 28.96 | 27.86 | 27.72 | 27.97 | 27.83 | -1.58% | 1,006,913 |
| Feb 7, 2025 | 28.61 | 28.47 | 28.79 | 28.65 | 28.29 | 28.15 | 28.42 | 28.28 | -0.53% | 903,035 |
| Feb 6, 2025 | 29.30 | 29.16 | 29.79 | 29.64 | 28.45 | 28.31 | 28.57 | 28.43 | -1.69% | 1,012,145 |
| Feb 5, 2025 | 28.90 | 28.75 | 29.37 | 29.22 | 28.40 | 28.25 | 29.06 | 28.91 | 1.79% | 1,394,295 |
| Feb 4, 2025 | 28.48 | 28.34 | 29.27 | 29.13 | 28.42 | 28.28 | 28.55 | 28.41 | 0.60% | 1,557,500 |