NasdaqGS - Delayed Quote
USD
Iridium Communications Inc. (IRDM)
47.21
+0.26
(+0.55%)
At close: September 4 at 4:00:01 PM EDT
46.55
-0.66
(-1.40%)
After hours: September 4 at 7:52:25 PM EDT
Trade IRDM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
47.13
47.66
47.06
47.21
47.21
520,500
Sep 3, 2026
47.17
47.57
46.78
46.95
46.95
736,900
Sep 2, 2026
47.00
47.13
46.54
46.97
46.97
519,900
Sep 1, 2026
46.41
46.91
46.14
46.72
46.72
535,300
Aug 31, 2026
46.64
46.98
46.38
46.98
46.98
928,500
Aug 28, 2026
47.61
47.61
46.50
46.60
46.60
1,507,500
Aug 27, 2026
47.46
47.70
47.01
47.64
47.64
503,100
Aug 26, 2026
46.96
47.50
46.68
47.20
47.20
705,300
Aug 25, 2026
47.38
47.65
46.90
47.10
47.10
692,300
Aug 24, 2026
48.43
48.48
47.24
47.30
47.30
646,400
Aug 21, 2026
49.00
49.11
48.05
48.98
48.98
1,244,000
Aug 20, 2026
47.90
48.70
47.90
48.45
48.45
1,031,800
Aug 19, 2026
48.35
48.90
47.90
48.71
48.71
819,200
Aug 18, 2026
49.02
49.89
48.75
49.03
49.03
1,001,400
Aug 17, 2026
49.84
50.97
49.84
50.05
50.05
1,275,600
Aug 14, 2026
50.00
50.27
49.41
50.20
50.20
608,800
Aug 13, 2026
48.92
50.64
48.77
49.78
49.78
1,412,000
Aug 12, 2026
50.18
50.26
49.28
49.65
49.65
1,020,600
Aug 11, 2026
48.97
49.57
48.62
49.38
49.38
1,100,900
Aug 10, 2026
50.09
50.65
49.01
49.32
49.32
1,093,500
Aug 7, 2026
48.46
50.29
48.46
49.93
49.93
830,500
Aug 6, 2026
48.47
49.91
48.00
48.31
48.31
776,100
Aug 5, 2026
49.05
49.82
48.35
48.37
48.37
963,300
Aug 4, 2026
49.00
50.07
48.68
49.61
49.61
1,214,100
Aug 3, 2026
48.01
48.72
46.67
48.32
48.32
1,295,900
Jul 31, 2026
47.97
48.18
46.14
47.34
47.34
1,307,000
Jul 30, 2026
44.55
47.76
44.55
47.64
47.64
1,545,100
Jul 29, 2026
45.27
45.71
44.29
44.36
44.36
1,211,500
Jul 28, 2026
45.71
45.79
44.21
45.44
45.44
2,471,300
Jul 27, 2026
46.02
46.60
45.33
45.96
45.96
1,408,800
Jul 24, 2026
47.15
47.56
45.52
45.78
45.78
1,145,300
Jul 23, 2026
46.74
47.76
46.20
47.64
47.64
1,637,300
Jul 22, 2026
47.09
48.43
46.77
46.86
46.86
2,009,500
Jul 21, 2026
46.49
47.47
46.49
47.24
47.24
1,363,500
Jul 20, 2026
46.57
47.27
46.04
46.41
46.41
1,619,500
Jul 17, 2026
46.25
47.57
45.78
46.68
46.68
1,479,400
Jul 16, 2026
47.81
48.20
46.36
46.61
46.61
1,838,400
Jul 15, 2026
49.31
49.39
48.00
48.67
48.67
1,562,000
Jul 14, 2026
48.93
49.88
48.71
48.86
48.86
1,117,800
Jul 13, 2026
50.45
50.69
48.38
48.59
48.59
1,718,600
Jul 10, 2026
50.22
50.39
49.35
50.06
50.06
2,048,700
Jul 9, 2026
50.91
51.39
50.36
50.61
50.61
1,808,200
Jul 8, 2026
51.00
51.70
49.88
50.48
50.48
2,465,300
Jul 7, 2026
52.26
52.35
50.99
51.09
51.09
3,178,300
Jul 6, 2026
53.96
54.17
52.21
52.59
52.59
2,021,500
Jul 2, 2026
55.81
57.18
53.38
53.75
53.75
3,294,200
Jul 1, 2026
53.98
56.61
53.86
55.72
55.72
3,358,300
Jun 30, 2026
54.03
55.41
53.25
54.85
54.85
6,211,100
Jun 29, 2026
51.76
55.17
51.30
54.59
54.59
13,019,900
Jun 26, 2026
41.52
44.12
41.39
43.52
43.52
3,822,200
Jun 25, 2026
42.91
43.41
40.60
41.84
41.84
1,855,900
Jun 24, 2026
44.50
44.82
41.67
42.28
42.28
1,988,100
Jun 23, 2026
42.28
44.92
42.28
44.16
44.16
2,817,500
Jun 22, 2026
43.87
44.17
41.41
43.30
43.30
2,147,300
Jun 18, 2026
45.41
45.99
43.52
44.57
44.57
4,909,700
Jun 17, 2026
43.51
46.51
42.57
45.05
45.05
2,582,900
Jun 16, 2026
45.39
45.50
42.17
43.45
43.45
3,272,400
Jun 15, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
47.90
48.24
44.67
45.39
45.39
3,125,800
Jun 12, 2026
49.61
50.26
46.00
47.32
47.17
3,673,400
Jun 11, 2026
46.53
50.19
46.53
49.91
49.75
3,447,600
Jun 10, 2026
44.70
47.06
44.24
45.61
45.47
3,063,700
Jun 9, 2026
49.10
49.10
43.54
45.10
44.96
2,718,500
Jun 8, 2026
49.31
49.63
47.28
47.48
47.33
1,932,100
Jun 5, 2026
50.65
50.96
45.95
47.36
47.21
2,747,800
Jun 4, 2026
48.12
53.32
47.27
52.07
51.90
2,942,600
Jun 3, 2026
50.50
53.83
48.94
48.97
48.81
2,594,200
Jun 2, 2026
48.51
50.40
48.00
49.60
49.44
2,235,100
Jun 1, 2026
51.58
51.80
47.68
47.81
47.66
2,609,000
May 29, 2026
50.05
51.91
47.81
51.78
51.62
2,727,000
May 28, 2026
51.39
52.25
50.45
51.26
51.10
1,870,400
May 27, 2026
50.88
52.24
49.48
51.39
51.23
2,371,900
May 26, 2026
51.64
51.64
49.06
50.16
50.00
3,208,900
May 22, 2026
46.20
48.94
46.20
48.84
48.69
2,247,400
May 21, 2026
45.38
47.26
44.51
45.70
45.56
2,013,100
May 20, 2026
43.94
45.53
43.00
45.28
45.14
2,161,600
May 19, 2026
43.27
43.99
40.95
43.57
43.43
1,657,600
May 18, 2026
42.73
44.92
41.09
43.40
43.26
2,635,700
May 15, 2026
42.01
42.88
41.25
41.62
41.49
2,005,600
May 14, 2026
43.04
44.61
41.74
43.43
43.29
2,540,400
May 13, 2026
42.17
43.72
41.08
43.09
42.95
1,549,700
May 12, 2026
41.99
42.39
40.45
41.66
41.53
1,798,200
May 11, 2026
42.00
43.60
41.46
43.15
43.01
2,656,900
May 8, 2026
40.58
41.91
39.44
41.46
41.33
2,573,900
May 7, 2026
40.91
41.02
39.12
40.19
40.06
1,590,900
May 6, 2026
39.66
40.82
38.90
40.59
40.46
1,864,700
May 5, 2026
40.00
40.04
38.40
39.23
39.11
1,417,300
May 4, 2026
39.14
40.61
38.26
39.89
39.76
1,943,000
May 1, 2026
39.25
39.86
38.57
39.44
39.31
1,650,200
Apr 30, 2026
36.93
39.18
36.61
39.07
38.95
2,168,100
Apr 29, 2026
37.37
37.37
35.94
36.39
36.27
1,606,400
Apr 28, 2026
37.40
38.60
37.26
37.35
37.23
1,660,800
Apr 27, 2026
38.96
39.81
35.82
37.40
37.28
2,770,000
Apr 24, 2026
38.21
39.71
36.83
38.96
38.84
3,461,200
Apr 23, 2026
38.11
42.58
37.93
40.93
40.80
4,514,200
Apr 22, 2026
43.35
44.11
40.14
40.40
40.27
4,714,200
Apr 21, 2026
42.25
43.96
42.09
42.93
42.79
2,576,300
Apr 20, 2026
41.65
42.74
41.35
41.74
41.61
2,678,500
Apr 17, 2026
42.87
44.36
41.43
41.85
41.72
3,877,200
Apr 16, 2026
38.34
43.47
37.80
43.41
43.27
4,758,700
Apr 15, 2026
36.83
38.17
36.65
38.00
37.88
3,444,300
Apr 14, 2026
37.63
37.87
34.81
36.12
36.01
2,912,400
Apr 13, 2026
33.87
35.27
33.65
35.24
35.13
1,800,900
Apr 10, 2026
34.70
35.00
33.23
34.20
34.09
1,919,000
Apr 9, 2026
34.62
35.34
34.37
34.65
34.54
1,741,100
Apr 8, 2026
34.66
35.12
33.60
34.62
34.51
2,468,200
Apr 7, 2026
32.32
33.80
31.90
33.43
33.32
2,211,700
Apr 6, 2026
32.63
33.90
32.35
32.79
32.69
2,124,700
Apr 2, 2026
29.08
32.94
29.08
32.86
32.76
3,899,700
Apr 1, 2026
28.00
29.37
27.73
28.52
28.43
2,645,700
Mar 31, 2026
27.19
28.05
27.00
27.74
27.65
1,568,100
Mar 30, 2026
28.09
28.30
26.33
26.81
26.73
1,933,000
Mar 27, 2026
28.05
28.40
27.32
27.96
27.87
1,617,200
Mar 26, 2026
29.39
29.85
28.19
28.31
28.22
2,137,400
Mar 25, 2026
27.22
30.25
27.17
29.68
29.59
3,482,200
Mar 24, 2026
26.30
27.17
26.24
26.83
26.74
1,485,200
Mar 23, 2026
25.23
26.42
24.97
26.30
26.22
1,840,900
Mar 20, 2026
26.43
26.78
25.09
25.40
25.32
4,260,000
Mar 19, 2026
25.08
26.68
24.99
26.32
26.24
1,943,800
Mar 18, 2026
26.31
26.62
25.46
25.52
25.44
2,180,100
Mar 17, 2026
25.06
26.53
25.01
26.24
26.16
2,216,000
Mar 16, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
24.55
25.19
24.18
24.99
24.91
1,664,300
Mar 13, 2026
24.93
25.29
24.28
24.86
24.63
1,529,100
Mar 12, 2026
24.58
25.81
24.43
24.78
24.55
2,275,000
Mar 11, 2026
24.50
25.09
24.43
24.80
24.57
1,279,900
Mar 10, 2026
24.00
25.12
23.82
24.83
24.60
1,692,600
Mar 9, 2026
23.75
24.46
23.41
24.24
24.02
1,635,300
Mar 6, 2026
23.88
24.11
23.40
24.01
23.79
1,122,600
Mar 5, 2026
24.20
24.50
23.39
23.95
23.73
1,811,800
Mar 4, 2026
24.13
24.74
24.06
24.51
24.28
1,891,800
Mar 3, 2026
24.40
24.65
23.58
24.00
23.78
3,407,600
Mar 2, 2026
23.58
24.85
23.45
24.77
24.54
2,348,100
Feb 27, 2026
22.33
24.00
22.15
23.95
23.73
2,609,200
Feb 26, 2026
23.68
23.74
22.42
22.49
22.28
1,673,300
Feb 25, 2026
24.04
24.40
23.43
23.64
23.42
979,200
Feb 24, 2026
23.14
24.47
23.10
23.91
23.69
1,675,400
Feb 23, 2026
22.66
23.21
22.52
23.18
22.97
1,505,800
Feb 20, 2026
22.94
23.21
22.64
22.92
22.71
1,546,900
Feb 19, 2026
22.94
23.25
22.60
23.08
22.87
1,424,300
Feb 18, 2026
23.32
23.56
22.79
23.07
22.86
2,185,800
Feb 17, 2026
23.17
23.72
22.55
23.53
23.31
2,183,800
Feb 13, 2026
22.48
23.95
22.31
23.17
22.96
4,757,100
Feb 12, 2026
19.20
22.46
19.19
22.39
22.18
6,373,800
Feb 11, 2026
20.26
20.31
18.44
18.46
18.29
4,288,300
Feb 10, 2026
20.67
20.78
20.15
20.31
20.12
1,810,500
Feb 9, 2026
19.99
20.79
19.92
20.66
20.47
1,492,700
Feb 6, 2026
19.44
20.05
19.09
20.00
19.82
1,606,300
Feb 5, 2026
19.12
19.44
18.57
19.13
18.95
2,077,800
Feb 4, 2026
19.68
20.27
19.14
19.51
19.33
1,946,100
Feb 3, 2026
19.81
20.41
19.16
19.62
19.44
2,240,500
Feb 2, 2026
19.68
20.19
19.36
19.77
19.59
2,591,500
Jan 30, 2026
20.76
21.35
19.81
19.92
19.74
2,132,600
Jan 29, 2026
21.15
21.53
20.51
20.90
20.71
2,313,800
Jan 28, 2026
21.57
21.72
20.94
21.19
21.00
2,388,300
Jan 27, 2026
21.05
21.34
20.65
21.20
21.01
1,998,700
Jan 26, 2026
21.74
21.77
20.41
20.74
20.55
2,504,400
Jan 23, 2026
21.80
22.18
21.08
21.77
21.57
3,229,000
Jan 22, 2026
21.00
22.10
20.51
21.79
21.59
5,383,200
Jan 21, 2026
19.45
20.06
18.90
19.62
19.44
2,148,700
Jan 20, 2026
18.65
19.86
18.62
19.10
18.92
2,910,400
Jan 16, 2026
18.71
19.16
18.07
19.04
18.87
2,090,100
Jan 15, 2026
19.70
19.70
19.06
19.27
19.09
2,492,200
Jan 14, 2026
19.45
19.88
19.15
19.69
19.51
1,553,800
Jan 13, 2026
19.60
19.98
19.35
19.58
19.40
1,864,600
Jan 12, 2026
19.50
19.73
19.10
19.56
19.38
2,308,100
Jan 9, 2026
18.66
19.36
18.61
19.34
19.16
1,770,900
Jan 8, 2026
18.01
19.18
18.01
18.55
18.38
1,794,600
Jan 7, 2026
18.34
18.48
17.94
18.00
17.83
1,608,200
Jan 6, 2026
18.16
18.76
18.10
18.48
18.31
1,698,000
Jan 5, 2026
17.77
18.50
17.66
18.10
17.93
1,533,000
Jan 2, 2026
17.52
17.97
17.31
17.76
17.60
1,383,600
Dec 31, 2025
17.40
17.47
17.25
17.38
17.22
1,380,500
Dec 30, 2025
17.20
17.67
17.08
17.51
17.35
1,535,500
Dec 29, 2025
17.06
17.37
16.96
17.15
16.99
1,638,100
Dec 26, 2025
17.37
17.37
17.02
17.21
17.05
1,000,900
Dec 24, 2025
17.78
17.80
17.17
17.40
17.24
803,300
Dec 23, 2025
17.76
17.98
17.42
17.59
17.43
1,466,900
Dec 22, 2025
17.35
18.36
17.27
18.09
17.92
2,445,700
Dec 19, 2025
16.46
17.22
16.42
17.04
16.88
18,857,800
Dec 18, 2025
16.72
16.85
16.30
16.56
16.41
1,981,500
Dec 17, 2025
16.93
17.09
16.53
16.59
16.44
1,747,200
Dec 16, 2025
17.56
17.72
16.70
16.87
16.72
2,278,200
Dec 15, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
18.67
18.78
17.44
17.60
17.44
1,843,100
Dec 12, 2025
18.93
19.32
18.64
18.73
18.41
2,842,000
Dec 11, 2025
18.86
18.86
18.48
18.81
18.49
2,866,500
Dec 10, 2025
17.74
19.29
17.54
18.86
18.54
4,360,100
Dec 9, 2025
17.70
17.86
17.37
17.75
17.45
1,575,400
Dec 8, 2025
18.02
18.14
17.46
17.80
17.50
2,983,100
Dec 5, 2025
17.46
18.13
17.39
17.74
17.44
3,823,600
Dec 4, 2025
17.18
17.83
17.11
17.54
17.24
2,094,900
Dec 3, 2025
16.76
17.17
16.60
17.13
16.84
1,626,900
Dec 2, 2025
16.52
16.84
16.31
16.70
16.41
2,213,800
Dec 1, 2025
16.33
16.47
16.14
16.44
16.16
1,384,100
Nov 28, 2025
16.54
16.65
16.39
16.40
16.12
851,800
Nov 26, 2025
16.43
16.55
16.35
16.44
16.16
1,042,400
Nov 25, 2025
16.44
16.56
16.34
16.45
16.17
1,178,600
Nov 24, 2025
16.08
16.38
15.96
16.32
16.04
2,035,300
Nov 21, 2025
15.89
16.21
15.65
16.05
15.78
2,083,700
Nov 20, 2025
16.30
16.44
15.72
15.84
15.57
1,491,000
Nov 19, 2025
16.20
16.38
15.96
16.20
15.92
1,690,700
Nov 18, 2025
16.25
16.38
16.01
16.15
15.87
1,378,300
Nov 17, 2025
16.42
16.58
16.18
16.27
15.99
1,304,100
Nov 14, 2025
16.37
16.90
16.28
16.54
16.26
1,854,700
Nov 13, 2025
16.67
17.02
16.48
16.69
16.40
1,983,000
Nov 12, 2025
16.87
17.20
16.80
16.85
16.56
2,865,100
Nov 11, 2025
16.49
16.97
16.48
16.74
16.45
2,717,000
Nov 10, 2025
17.03
17.20
16.47
16.49
16.21
1,785,200
Nov 7, 2025
16.75
16.99
16.56
16.78
16.49
1,697,900
Nov 6, 2025
17.82
17.82
16.88
16.90
16.61
1,824,200
Nov 5, 2025
17.88
18.26
17.78
17.97
17.66
1,468,300
Nov 4, 2025
18.30
18.47
17.76
17.82
17.51
1,965,100
Nov 3, 2025
18.91
18.99
18.17
18.30
17.99
3,448,200
Oct 31, 2025
17.47
19.25
17.42
19.15
18.82
5,298,000
Oct 30, 2025
16.94
17.74
16.75
17.64
17.34
3,928,800
Oct 29, 2025
17.40
17.43
16.83
16.93
16.64
2,616,400
Oct 28, 2025
18.00
18.01
17.28
17.32
17.02
2,336,300
Oct 27, 2025
18.15
18.40
17.44
17.95
17.64
3,447,800
Oct 24, 2025
18.43
18.46
17.66
18.14
17.83
3,082,300
Oct 23, 2025
17.83
19.00
17.50
18.19
17.88
6,859,700
Oct 22, 2025
18.90
19.89
18.53
19.66
19.32
6,517,900
Oct 21, 2025
19.11
19.72
18.88
18.98
18.66
3,734,200
Oct 20, 2025
18.80
19.17
18.66
18.67
18.35
1,609,000
Oct 17, 2025
18.49
18.80
18.39
18.58
18.26
1,796,900
Oct 16, 2025
19.29
19.42
18.68
18.72
18.40
1,622,600
Oct 15, 2025
19.24
19.54
18.84
19.23
18.90
1,504,200
Oct 14, 2025
18.45
19.26
18.35
19.03
18.70
2,046,800
Oct 13, 2025
18.93
19.18
18.70
18.80
18.48
2,533,400
Oct 10, 2025
19.72
19.73
18.12
18.38
18.07
3,705,700
Oct 9, 2025
19.76
19.98
19.48
19.72
19.38
1,953,500
Oct 8, 2025
19.57
19.86
19.35
19.75
19.41
1,830,900
Oct 7, 2025
20.21
20.23
19.35
19.42
19.09
2,730,500
Oct 6, 2025
18.92
20.11
18.81
20.02
19.68
3,111,800
Oct 3, 2025
18.67
18.86
18.38
18.76
18.44
1,642,600
Oct 2, 2025
17.78
18.65
17.72
18.64
18.32
2,715,900
Oct 1, 2025
17.49
17.76
17.27
17.64
17.34
2,954,900
Sep 30, 2025
17.31
17.57
17.10
17.46
17.16
2,293,900
Sep 29, 2025
17.76
17.77
17.24
17.28
16.98
2,331,600
Sep 26, 2025
17.40
18.34
17.38
17.65
17.35
3,303,300
Sep 25, 2025
17.29
17.45
17.15
17.43
17.13
2,471,300
Sep 24, 2025
17.76
17.81
17.30
17.42
17.12
2,693,900
Sep 23, 2025
18.20
18.26
17.68
17.73
17.43
2,910,600
Sep 22, 2025
18.06
18.30
17.78
18.13
17.82
2,774,900
Sep 19, 2025
18.70
18.83
18.03
18.08
17.77
7,035,700
Sep 18, 2025
18.50
18.87
18.26
18.75
18.43
2,828,300
Sep 17, 2025
18.16
18.80
18.12
18.39
18.08
2,524,800
Sep 16, 2025
18.19
18.29
17.83
18.16
17.85
2,779,800
Sep 15, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
18.08
18.27
17.88
18.18
17.87
3,701,400
Sep 12, 2025
18.39
18.43
17.65
17.79
17.34
4,414,800
Sep 11, 2025
17.71
18.56
17.08
18.39
17.92
6,825,900
Sep 10, 2025
19.21
19.33
17.94
17.96
17.50
9,745,200
Sep 9, 2025
21.58
21.91
18.85
19.19
18.70
9,608,800
Sep 8, 2025
24.90
24.90
21.33
21.39
20.85
7,520,300
Sep 5, 2025
24.74
25.41
24.73
25.12
24.48
1,799,700
