NASDAQ:IRDM | Historical Stock Price | Iridium Communications Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.19$8.67$14.50$24.25$40.55$67.812008-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.33$39.33476,400——
2020-12-30$39.02$39.02382,700——
2020-12-29$38.03$38.03622,300——
2020-12-28$38.86$38.86497,000——
2020-12-24$39.05$39.05202,800——
2020-12-23$39.40$39.40549,900——
2020-12-22$38.00$38.00928,500——
2020-12-21$37.33$37.33686,200——
2020-12-18$36.36$36.361,643,200——
2020-12-17$35.98$35.98549,800——
2020-12-16$35.60$35.60533,500——
2020-12-15$35.83$35.83652,600——
2020-12-14$34.06$34.06668,200——
2020-12-11$33.20$33.20658,100——
2020-12-10$34.21$34.21390,000——
2020-12-09$34.48$34.48797,800——
2020-12-08$34.35$34.35693,600——
2020-12-07$34.34$34.34545,600——
2020-12-04$34.29$34.29804,000——
2020-12-03$33.76$33.76698,200——
2020-12-02$32.89$32.89354,600——
2020-12-01$33.14$33.14566,900——
2020-11-30$32.09$32.09519,000——
2020-11-27$32.92$32.92208,800——
2020-11-25$32.49$32.49315,700——
2020-11-24$32.63$32.63585,600——
2020-11-23$32.23$32.23790,800——
2020-11-20$31.93$31.93786,400——
2020-11-19$32.36$32.36511,900——
2020-11-18$31.72$31.72474,600——
2020-11-17$31.89$31.89699,900——
2020-11-16$31.53$31.531,058,300——
2020-11-13$31.21$31.21613,900——
2020-11-12$30.56$30.56665,400——
2020-11-11$30.13$30.13382,400——
2020-11-10$30.11$30.11707,000——
2020-11-09$29.42$29.421,002,300——
2020-11-06$28.60$28.60318,600——
2020-11-05$28.75$28.75443,200——
2020-11-04$27.33$27.33614,200——
2020-11-03$27.86$27.86641,300——
2020-11-02$27.04$27.04529,500——
2020-10-30$26.41$26.41428,600——
2020-10-29$26.45$26.45763,800——
2020-10-28$25.35$25.35575,800——
2020-10-27$26.40$26.40484,100——
2020-10-26$26.53$26.53391,600——
2020-10-23$27.23$27.23402,100——
2020-10-22$27.06$27.06596,400——
2020-10-21$28.09$28.09639,800——
2020-10-20$28.41$28.411,938,500——
2020-10-19$28.23$28.23736,500——
2020-10-16$28.04$28.04360,800——
2020-10-15$28.44$28.44470,700——
2020-10-14$28.50$28.50635,600——
2020-10-13$28.63$28.63883,300——
2020-10-12$29.22$29.22522,300——
2020-10-09$28.91$28.91419,500——
2020-10-08$28.62$28.62632,300——
2020-10-07$28.57$28.571,082,400——
2020-10-06$27.48$27.48831,200——
2020-10-05$27.48$27.48612,000——
2020-10-02$26.34$26.34477,000——
2020-10-01$26.27$26.27663,300——
2020-09-30$25.58$25.58693,900——
2020-09-29$25.77$25.77529,100——
2020-09-28$25.21$25.21742,700——
2020-09-25$24.70$24.70862,100——
2020-09-24$24.11$24.11654,000——
2020-09-23$24.22$24.22646,200——
2020-09-22$25.40$25.40908,000——
2020-09-21$25.52$25.52921,300——
2020-09-18$27.31$27.313,979,400——
2020-09-17$28.19$28.19635,200——
2020-09-16$28.69$28.69613,000——
2020-09-15$28.56$28.56458,900——
2020-09-14$27.94$27.94656,400——
2020-09-11$27.77$27.77690,700——
2020-09-10$27.84$27.84777,200——
2020-09-09$28.50$28.50749,800——
2020-09-08$28.27$28.271,089,200——
2020-09-04$28.14$28.14576,200——
2020-09-03$28.74$28.74725,600——
2020-09-02$29.53$29.53443,800——
2020-09-01$29.12$29.12605,000——
2020-08-31$28.01$28.01663,800——
2020-08-28$28.44$28.44385,500——
2020-08-27$28.38$28.38422,600——
2020-08-26$28.55$28.55400,900——
2020-08-25$28.60$28.60439,700——
2020-08-24$28.56$28.56454,700——
2020-08-21$27.93$27.93481,700——
2020-08-20$28.21$28.21383,800——
2020-08-19$28.65$28.65659,100——
2020-08-18$28.34$28.34464,000——
2020-08-17$28.74$28.74427,000——
2020-08-14$28.68$28.68468,900——
2020-08-13$28.62$28.62492,100——
2020-08-12$29.02$29.02505,800——
2020-08-11$29.02$29.02679,500——
2020-08-10$29.56$29.56468,700——
2020-08-07$29.63$29.63763,300——
2020-08-06$29.30$29.301,138,300——
2020-08-05$28.80$28.80452,500——
2020-08-04$28.62$28.62546,500——
2020-08-03$28.24$28.241,091,500——
2020-07-31$27.39$27.39933,900——
2020-07-30$27.69$27.69636,600——
2020-07-29$28.29$28.29863,600——
2020-07-28$28.62$28.622,629,200——
2020-07-27$27.35$27.35922,700——
2020-07-24$26.60$26.60464,400——
2020-07-23$26.70$26.70616,900——
2020-07-22$26.06$26.06900,900——
2020-07-21$26.94$26.94515,600——
2020-07-20$26.51$26.51944,300——
2020-07-17$26.33$26.33489,300——
2020-07-16$26.13$26.13539,700——
2020-07-15$26.89$26.89668,900——
2020-07-14$26.24$26.24816,900——
2020-07-13$26.56$26.56653,200——
2020-07-10$26.69$26.69336,300——
2020-07-09$26.24$26.24442,800——
2020-07-08$27.09$27.09493,900——
2020-07-07$26.27$26.27591,800——
2020-07-06$27.43$27.43911,500——
2020-07-02$26.46$26.461,158,600——
2020-07-01$25.68$25.68683,700——
2020-06-30$25.44$25.44654,600——
2020-06-29$24.84$24.84873,500——
2020-06-26$23.43$23.434,295,200——
2020-06-25$25.42$25.42685,700——
2020-06-24$25.16$25.16582,300——
2020-06-23$25.69$25.69398,200——
2020-06-22$25.73$25.73641,300——
2020-06-19$25.70$25.701,268,000——
2020-06-18$26.25$26.25479,100——
2020-06-17$25.63$25.63754,000——
2020-06-16$26.99$26.99869,200——
2020-06-15$26.45$26.45737,800——
2020-06-12$25.69$25.69867,700——
2020-06-11$23.92$23.921,062,100——
2020-06-10$26.40$26.40831,100——
2020-06-09$26.72$26.72661,900——
2020-06-08$26.74$26.74599,100——
2020-06-05$26.06$26.06643,800——
2020-06-04$25.66$25.66577,400——
2020-06-03$25.62$25.621,066,200——
2020-06-02$24.21$24.21565,200——
2020-06-01$24.16$24.16751,400——
2020-05-29$23.00$23.00677,200——
2020-05-28$23.11$23.11549,100——
2020-05-27$23.90$23.90715,200——
2020-05-26$22.83$22.83790,800——
2020-05-22$21.99$21.99367,800——
2020-05-21$22.25$22.25547,500——
2020-05-20$22.48$22.48538,700——
2020-05-19$21.89$21.89461,100——
2020-05-18$22.33$22.33644,000——
2020-05-15$20.84$20.84509,000——
2020-05-14$20.56$20.561,212,100——
2020-05-13$20.55$20.551,199,800——
2020-05-12$20.88$20.88829,400——
2020-05-11$21.73$21.73715,700——
2020-05-08$22.24$22.24548,600——
2020-05-07$21.06$21.06533,200——
2020-05-06$20.57$20.57530,200——
2020-05-05$21.75$21.75647,500——
2020-05-04$21.00$21.00946,500——
2020-05-01$22.10$22.10937,100——
2020-04-30$22.51$22.51951,000——
2020-04-29$23.36$23.361,293,300——
2020-04-28$21.91$21.911,619,500——
2020-04-27$24.29$24.29830,100——
2020-04-24$23.49$23.49310,300——
2020-04-23$23.74$23.74622,000——
2020-04-22$22.94$22.94425,500——
2020-04-21$22.40$22.40571,600——
2020-04-20$22.64$22.64522,700——
2020-04-17$23.97$23.97632,800——
2020-04-16$22.81$22.81725,500——
2020-04-15$22.64$22.64639,000——
2020-04-14$23.47$23.47712,500——
2020-04-13$23.61$23.61450,100——
2020-04-09$23.65$23.65730,200——
2020-04-08$23.08$23.08686,300——
2020-04-07$22.44$22.44745,100——
2020-04-06$21.83$21.83684,700——
2020-04-03$20.23$20.23809,700——
2020-04-02$22.11$22.11800,900——
2020-04-01$21.14$21.14803,500——
2020-03-31$22.33$22.33780,400——
2020-03-30$23.05$23.05764,100——
2020-03-27$22.78$22.781,346,800——
2020-03-26$23.15$23.151,240,400——
2020-03-25$20.66$20.66940,000——
2020-03-24$21.77$21.771,508,100——
2020-03-23$19.93$19.931,171,300——
2020-03-20$19.50$19.501,690,300——
2020-03-19$20.08$20.081,946,700——
2020-03-18$17.91$17.911,765,000——
2020-03-17$21.95$21.951,420,600——
2020-03-16$20.25$20.251,227,500——
2020-03-13$23.66$23.661,308,100——
2020-03-12$21.81$21.811,716,500——
2020-03-11$23.02$23.021,341,900——
2020-03-10$25.18$25.18910,200——
2020-03-09$25.50$25.501,128,900——
2020-03-06$27.36$27.36673,900——
2020-03-05$27.22$27.22702,800——
2020-03-04$28.06$28.06807,800——
2020-03-03$27.06$27.06923,900——
2020-03-02$27.85$27.851,257,600——
2020-02-28$27.07$27.071,232,500——
2020-02-27$27.00$27.001,095,400——
2020-02-26$29.27$29.271,351,800——
2020-02-25$27.42$27.422,572,600——
2020-02-24$28.77$28.77782,900——
2020-02-21$30.20$30.20657,100——
2020-02-20$30.54$30.541,329,000——
2020-02-19$31.12$31.12640,000——
2020-02-18$30.90$30.901,293,900——
2020-02-14$31.49$31.49672,600——
2020-02-13$31.88$31.88700,000——
2020-02-12$31.87$31.871,354,500——
2020-02-11$30.95$30.951,941,600——
2020-02-10$28.81$28.81897,100——
2020-02-07$28.11$28.11409,700——
2020-02-06$28.44$28.44862,000——
2020-02-05$28.41$28.41817,100——
2020-02-04$27.84$27.84780,400——
2020-02-03$26.53$26.53952,600——
2020-01-31$25.55$25.55600,400——
2020-01-30$25.65$25.65521,400——
2020-01-29$25.71$25.711,476,700——
2020-01-28$26.04$26.04419,000——
2020-01-27$25.28$25.28425,300——
2020-01-24$25.54$25.54510,400——
2020-01-23$26.08$26.08605,400——
2020-01-22$26.28$26.28752,700——
2020-01-21$26.55$26.55809,400——
2020-01-17$26.95$26.95621,400——
2020-01-16$27.51$27.511,106,400——
2020-01-15$26.23$26.23562,200——
2020-01-14$25.83$25.83562,800——
2020-01-13$25.49$25.49383,000——
2020-01-10$24.85$24.85292,100——
2020-01-09$24.86$24.86366,700——
2020-01-08$24.50$24.50509,700——
2020-01-07$24.59$24.59287,500——
2020-01-06$25.04$25.04370,000——
2020-01-03$24.89$24.89485,500——
2020-01-02$24.84$24.84624,100——