Iridium Communications Inc - Common Stock (IRDM)

Historical Prices For Iridium Communications Inc - Common Stock (IRDM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	17.83	19.00	17.50	18.19	6,859,361	18.19
10/22/2025	18.90	19.89	18.53	19.66	6,513,685	19.66
10/21/2025	19.11	19.71	18.88	18.98	3,733,204	18.98
10/20/2025	18.80	19.17	18.66	18.67	1,609,092	18.67
10/17/2025	18.49	18.80	18.39	18.58	1,796,996	18.58
10/16/2025	19.29	19.42	18.68	18.72	1,621,378	18.72
10/15/2025	19.24	19.54	18.84	19.23	1,504,387	19.23
10/14/2025	18.45	19.26	18.35	19.03	2,042,807	19.03
10/13/2025	18.93	19.18	18.70	18.80	2,532,865	18.80
10/10/2025	19.72	19.73	18.12	18.38	3,705,701	18.38
10/09/2025	19.76	19.98	19.48	19.72	1,953,743	19.72
10/08/2025	19.57	19.86	19.35	19.75	1,830,486	19.75
10/07/2025	20.21	20.23	19.35	19.42	2,729,519	19.42
10/06/2025	18.92	20.11	18.81	20.02	3,109,843	20.02
10/03/2025	18.67	18.86	18.38	18.76	1,642,644	18.76
10/02/2025	17.78	18.65	17.71	18.64	2,715,401	18.64
10/01/2025	17.49	17.76	17.27	17.64	2,953,889	17.64
9/30/2025	17.31	17.57	17.09	17.46	2,293,656	17.46
9/29/2025	17.76	17.77	17.23	17.28	2,330,786	17.28
9/26/2025	17.40	18.34	17.38	17.65	3,304,371	17.65
9/25/2025	17.28	17.45	17.15	17.43	2,471,363	17.43
9/24/2025	17.76	17.81	17.30	17.42	2,693,649	17.42
9/23/2025	18.19	18.26	17.68	17.73	2,910,159	17.73
9/22/2025	18.06	18.30	17.78	18.13	2,774,879	18.13
9/19/2025	18.70	18.83	18.03	18.08	7,035,955	18.08
9/18/2025	18.50	18.87	18.26	18.75	2,828,169	18.75
9/17/2025	18.16	18.80	18.12	18.39	2,524,145	18.39
9/16/2025	18.19	18.29	17.83	18.16	2,779,209	18.16
9/15/2025	18.08	18.27	17.88	18.18	3,700,016	18.18
9/12/2025	18.39	18.43	17.65	17.79	4,414,784	17.64
9/11/2025	17.71	18.56	17.08	18.39	6,825,367	18.23
9/10/2025	19.21	19.33	17.94	17.96	9,738,588	17.81
9/09/2025	21.58	21.91	18.85	19.19	9,604,785	19.03
9/08/2025	24.90	24.90	21.32	21.39	7,516,605	21.21
9/05/2025	24.74	25.41	24.73	25.12	1,799,821	24.91
9/04/2025	24.67	24.80	24.23	24.62	1,585,499	24.41
9/03/2025	24.67	24.98	24.41	24.67	1,515,099	24.46
9/02/2025	24.65	25.01	24.45	24.78	1,383,013	24.57
8/29/2025	24.52	24.95	24.43	24.89	2,075,076	24.68
8/28/2025	25.06	25.06	24.37	24.61	1,472,173	24.40
8/27/2025	24.59	25.31	24.46	25.02	1,660,125	24.81
8/26/2025	25.00	25.23	24.60	24.69	1,567,624	24.48
8/25/2025	24.89	25.12	24.62	24.83	1,286,772	24.62
8/22/2025	24.30	25.11	24.30	24.98	1,683,293	24.77
8/21/2025	23.96	24.16	23.70	24.14	886,669	23.94
8/20/2025	23.84	24.17	23.78	24.13	1,504,064	23.93
8/19/2025	24.70	24.75	23.90	23.90	1,363,629	23.70
8/18/2025	25.09	25.35	24.52	24.65	1,391,667	24.44
8/15/2025	25.00	25.36	24.80	25.01	1,529,250	24.80
8/14/2025	24.62	24.98	24.55	24.95	1,327,552	24.74
8/13/2025	24.89	24.99	24.48	24.98	1,518,196	24.77
8/12/2025	24.09	24.95	24.09	24.89	2,131,959	24.68
8/11/2025	23.80	23.91	23.51	23.76	1,095,808	23.56
8/08/2025	23.85	24.00	23.64	23.81	1,055,138	23.61
8/07/2025	24.10	24.32	23.21	23.74	1,632,418	23.54
8/06/2025	24.82	25.06	24.05	24.09	1,339,992	23.89
8/05/2025	24.98	25.30	24.83	24.89	1,518,096	24.68
8/04/2025	24.41	24.96	24.34	24.66	2,426,146	24.45
8/01/2025	24.08	24.61	23.85	24.18	1,576,702	23.98
7/31/2025	24.66	25.07	24.22	24.46	1,511,458	24.25
7/30/2025	24.67	25.12	24.64	24.91	1,487,935	24.70
7/29/2025	25.51	25.69	24.61	24.61	1,970,389	24.40
7/28/2025	25.50	25.99	25.30	25.54	2,435,937	25.32
7/25/2025	25.83	26.02	24.84	25.70	4,026,475	25.48
7/24/2025	28.90	29.75	24.81	25.27	10,290,000	25.05