Iridium Communications Inc - Common Stock (IRDM)

30.59Last Price

0.00 (0.00%)Change

Iridium Communications Inc. is a global satellite communication company that provides reliable and high-quality voice and data services to users around the world

Utilizing a unique network of low Earth orbit satellites, Iridium enables connectivity in the most remote and challenging environments where traditional communication infrastructure may be lacking. The company serves a diverse range of industries, including maritime, government, aviation, military, and telecommunications, offering solutions for mission-critical applications and personal communication needs. With a commitment to innovation and expanding its service offerings, Iridium plays a crucial role in connecting people, assets, and information across the globe.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	30.02	30.64	29.96	30.59	949,809	30.59
3/04/2025	30.44	30.61	29.88	30.04	1,301,928	30.04
3/03/2025	31.55	32.00	30.91	30.94	1,093,186	30.94
2/28/2025	32.00	32.09	31.22	31.56	1,453,486	31.56
2/27/2025	32.20	32.63	31.86	32.13	1,188,237	32.13
2/26/2025	31.63	32.59	31.61	31.93	1,465,652	31.93
2/25/2025	31.49	31.69	31.05	31.40	1,207,320	31.40
2/24/2025	31.37	31.64	31.08	31.43	1,136,052	31.43
2/21/2025	32.07	32.23	30.87	31.08	1,362,817	31.08
2/20/2025	32.42	32.67	32.08	32.12	1,354,903	32.12
2/19/2025	32.42	33.17	32.29	32.66	1,411,563	32.66
2/18/2025	32.23	34.45	32.12	32.46	2,153,393	32.46
2/14/2025	32.31	33.18	31.52	31.63	1,924,146	31.63
2/13/2025	31.10	33.17	30.20	31.99	4,361,075	31.99
2/12/2025	27.70	27.98	27.43	27.72	1,351,843	27.72
2/11/2025	27.92	28.29	27.57	27.81	1,380,103	27.81
2/10/2025	28.94	29.11	27.86	27.97	1,006,881	27.97
2/07/2025	28.61	28.79	28.29	28.42	903,035	28.42
2/06/2025	29.30	29.79	28.45	28.57	1,012,129	28.57
2/05/2025	28.90	29.37	28.40	29.06	1,394,224	29.06
2/04/2025	28.48	29.27	28.42	28.55	1,555,830	28.55
2/03/2025	28.08	28.70	27.67	28.38	1,346,719	28.38
1/31/2025	28.52	29.03	28.28	28.75	1,102,989	28.75
1/30/2025	28.50	28.68	27.94	28.42	751,824	28.42
1/29/2025	29.94	30.09	28.24	28.34	955,336	28.34
1/28/2025	30.02	30.46	29.82	30.10	773,776	30.10
1/27/2025	30.89	31.06	29.65	29.82	1,186,558	29.82
1/24/2025	29.58	31.24	29.58	31.02	1,335,525	31.02
1/23/2025	28.85	29.56	28.07	29.41	918,939	29.41
1/22/2025	29.02	30.08	28.68	29.13	1,548,261	29.13
1/21/2025	28.34	29.34	28.24	29.33	796,044	29.33
1/17/2025	28.00	28.27	27.68	28.16	1,060,738	28.16
1/16/2025	27.55	27.71	27.26	27.55	766,720	27.55
1/15/2025	27.51	28.10	27.47	27.52	709,154	27.52
1/14/2025	27.63	27.89	26.92	27.20	739,409	27.20
1/13/2025	28.11	28.53	27.33	27.52	1,067,902	27.52
1/10/2025	28.63	28.75	28.17	28.31	610,500	28.31
1/08/2025	29.51	29.64	29.00	29.05	542,759	29.05
1/07/2025	30.13	30.54	29.62	29.76	726,314	29.76
1/06/2025	30.22	30.94	30.14	30.15	678,689	30.15
1/03/2025	29.83	30.30	29.74	30.09	570,932	30.09
1/02/2025	29.23	29.96	29.16	29.57	666,927	29.57
12/31/2024	28.97	0.00	29.02	29.02	0	29.02
12/30/2024	28.94	29.04	28.28	28.97	658,458	28.97
12/27/2024	28.88	29.14	28.52	29.06	702,513	29.06
12/26/2024	28.71	28.95	28.24	28.88	618,342	28.88
12/24/2024	29.21	29.23	28.31	28.78	290,234	28.78
12/23/2024	29.10	29.36	28.59	29.22	807,284	29.22
12/20/2024	29.12	29.87	29.10	29.21	2,788,942	29.21
12/19/2024	29.27	29.82	29.13	29.60	470,940	29.60
12/18/2024	29.50	30.26	29.19	29.23	964,764	29.23
12/17/2024	30.09	30.32	29.12	29.37	855,789	29.37
12/16/2024	29.87	30.41	29.59	30.20	727,977	30.20
12/13/2024	30.29	30.52	29.97	30.21	883,622	30.07
12/12/2024	30.26	30.70	30.16	30.43	507,524	30.29
12/11/2024	31.06	31.09	29.82	30.29	1,476,082	30.15
12/10/2024	31.48	31.48	30.50	30.84	893,923	30.70
12/09/2024	31.19	32.10	31.13	31.55	956,333	31.40
12/06/2024	30.48	31.65	30.41	31.00	1,048,687	30.86