Iridium Communications In... (IRDM)
NASDAQ: IRDM
· Real-Time Price · USD
25.12
0.50 (2.03%)
At close: Sep 05, 2025, 3:59 PM
25.10
-0.08%
After-hours: Sep 05, 2025, 07:49 PM EDT
IRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.74 | 25.41 | 24.73 | 25.12 | 25.12 | 2.03% | 1,704,835 |
| Sep 4, 2025 | 24.67 | 24.80 | 24.23 | 24.62 | 24.62 | -0.20% | 1,585,500 |
| Sep 3, 2025 | 24.67 | 24.98 | 24.41 | 24.67 | 24.67 | -0.44% | 1,515,909 |
| Sep 2, 2025 | 24.65 | 25.01 | 24.45 | 24.78 | 24.78 | -0.44% | 1,383,012 |
| Aug 29, 2025 | 24.53 | 24.95 | 24.44 | 24.89 | 24.89 | 1.14% | 2,075,100 |
| Aug 28, 2025 | 25.06 | 25.06 | 24.37 | 24.61 | 24.61 | -1.64% | 1,472,600 |
| Aug 27, 2025 | 24.59 | 25.31 | 24.46 | 25.02 | 25.02 | 1.34% | 1,660,144 |
| Aug 26, 2025 | 25.00 | 25.23 | 24.60 | 24.69 | 24.69 | -0.56% | 1,567,648 |
| Aug 25, 2025 | 24.89 | 25.12 | 24.62 | 24.83 | 24.83 | -0.60% | 1,286,800 |
| Aug 22, 2025 | 24.30 | 25.11 | 24.30 | 24.98 | 24.98 | 3.48% | 1,683,292 |
| Aug 21, 2025 | 23.96 | 24.16 | 23.70 | 24.14 | 24.14 | 0.04% | 886,744 |
| Aug 20, 2025 | 23.84 | 24.17 | 23.78 | 24.13 | 24.13 | 0.96% | 1,504,068 |
| Aug 19, 2025 | 24.70 | 24.75 | 23.90 | 23.90 | 23.90 | -3.04% | 1,366,300 |
| Aug 18, 2025 | 25.09 | 25.35 | 24.52 | 24.65 | 24.65 | -1.44% | 1,391,696 |
| Aug 15, 2025 | 25.00 | 25.37 | 24.80 | 25.01 | 25.01 | 0.24% | 1,529,250 |
| 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% | 1,519,300 |
| 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 |