Iridium Communications In... (IRDM)
NASDAQ: IRDM
· Real-Time Price · USD
17.65
0.22 (1.26%)
At close: Sep 26, 2025, 3:59 PM
IRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.40 | 18.34 | 17.38 | 17.65 | 17.65 | 1.26% | 3,296,948 |
| Sep 25, 2025 | 17.29 | 17.45 | 17.15 | 17.43 | 17.43 | 0.06% | 2,471,421 |
| Sep 24, 2025 | 17.76 | 17.81 | 17.30 | 17.42 | 17.42 | -1.75% | 2,693,900 |
| Sep 23, 2025 | 18.20 | 18.26 | 17.68 | 17.73 | 17.73 | -2.21% | 2,910,600 |
| Sep 22, 2025 | 18.06 | 18.30 | 17.78 | 18.13 | 18.13 | 0.28% | 2,774,933 |
| Sep 19, 2025 | 18.70 | 18.83 | 18.03 | 18.08 | 18.08 | -3.57% | 7,035,954 |
| Sep 18, 2025 | 18.50 | 18.87 | 18.26 | 18.75 | 18.75 | 1.96% | 2,828,300 |
| Sep 17, 2025 | 18.16 | 18.80 | 18.12 | 18.39 | 18.39 | 1.27% | 2,524,829 |
| Sep 16, 2025 | 18.19 | 18.29 | 17.83 | 18.16 | 18.16 | -0.11% | 2,779,800 |
| Sep 15, 2025 | 18.08 | 18.27 | 17.88 | 18.18 | 18.18 | 2.19% | 3,701,438 |
| Sep 12, 2025 | 18.39 | 18.43 | 17.65 | 17.79 | 17.64 | -3.26% | 4,414,800 |
| Sep 11, 2025 | 17.71 | 18.56 | 17.08 | 18.39 | 18.23 | 2.39% | 6,825,900 |
| Sep 10, 2025 | 19.21 | 19.33 | 17.94 | 17.96 | 17.81 | -6.41% | 9,745,237 |
| Sep 9, 2025 | 21.58 | 21.91 | 18.85 | 19.19 | 19.03 | -10.29% | 9,608,830 |
| Sep 8, 2025 | 24.90 | 24.90 | 21.33 | 21.39 | 21.21 | -14.85% | 7,520,321 |
| Sep 5, 2025 | 24.74 | 25.41 | 24.73 | 25.12 | 24.91 | 2.03% | 1,799,820 |
| Sep 4, 2025 | 24.67 | 24.80 | 24.23 | 24.62 | 24.41 | -0.20% | 1,585,500 |
| Sep 3, 2025 | 24.67 | 24.98 | 24.41 | 24.67 | 24.46 | -0.44% | 1,515,909 |
| Sep 2, 2025 | 24.65 | 25.01 | 24.45 | 24.78 | 24.57 | -0.44% | 1,383,012 |
| Aug 29, 2025 | 24.53 | 24.95 | 24.44 | 24.89 | 24.68 | 1.14% | 2,075,100 |