Iridium Communications In... (IRDM)
NASDAQ: IRDM
· Real-Time Price · USD
24.96
-0.02 (-0.08%)
At close: Aug 14, 2025, 3:59 PM
24.88
-0.32%
Pre-market: Aug 15, 2025, 09:25 AM EDT
IRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.62 | 24.98 | 24.55 | 24.95 | 24.95 | -0.12% | 1,326,720 |
| Aug 13, 2025 | 24.89 | 24.99 | 24.48 | 24.98 | 24.98 | 0.36% | 1,519,300 |
| 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% | 1,518,200 |
| 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 | -0.62% | 2,436,712 |
| Jul 25, 2025 | 25.83 | 26.02 | 24.84 | 25.70 | 25.70 | 1.70% | 4,026,500 |
| Jul 24, 2025 | 28.90 | 29.75 | 24.81 | 25.27 | 25.27 | -22.08% | 10,299,000 |
| 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% | 1,337,200 |
| Jul 21, 2025 | 32.56 | 33.34 | 31.83 | 32.07 | 32.07 | -0.03% | 1,825,300 |
| Jul 18, 2025 | 32.39 | 32.75 | 31.73 | 32.08 | 32.08 | -0.09% | 1,403,220 |