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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$41.16$41.58465,500——
2023-12-28$41.26$41.69493,200——
2023-12-27$40.88$41.30457,400——
2023-12-26$41.22$41.65416,900——
2023-12-22$40.66$41.08529,400——
2023-12-21$40.52$40.94511,200——
2023-12-20$39.52$39.93676,600——
2023-12-19$40.20$40.61539,100——
2023-12-18$39.86$40.27606,100——
2023-12-15$40.01$40.421,918,800——
2023-12-14$40.68$41.10657,900——
2023-12-13$40.25$40.531,047,600——
2023-12-12$39.55$39.83680,500——
2023-12-11$39.84$40.12647,700——
2023-12-08$40.58$40.87736,800——
2023-12-07$39.76$40.04928,000——
2023-12-06$39.94$40.22750,000——
2023-12-05$39.99$40.27972,000——
2023-12-04$39.71$39.99506,900——
2023-12-01$39.21$39.49632,800——
2023-11-30$38.10$38.37944,900——
2023-11-29$38.02$38.29837,700——
2023-11-28$37.94$38.211,043,100——
2023-11-27$37.43$37.69729,400——
2023-11-24$37.48$37.74233,600——
2023-11-22$37.32$37.58705,700——
2023-11-21$36.49$36.75604,300——
2023-11-20$36.93$37.19552,800——
2023-11-17$37.27$37.53585,800——
2023-11-16$37.52$37.78808,100——
2023-11-15$37.46$37.72831,500——
2023-11-14$37.14$37.40738,700——
2023-11-13$35.51$35.76790,800——
2023-11-10$35.81$36.061,598,400——
2023-11-09$37.14$37.40362,300——
2023-11-08$37.42$37.68361,600——
2023-11-07$37.70$37.97555,700——
2023-11-06$37.89$38.16538,900——
2023-11-03$38.24$38.51674,200——
2023-11-02$37.90$38.17476,300——
2023-11-01$36.72$36.98523,500——
2023-10-31$37.05$37.31557,200——
2023-10-30$37.01$37.27987,800——
2023-10-27$36.05$36.30771,300——
2023-10-26$36.80$37.06639,100——
2023-10-25$36.94$37.20574,200——
2023-10-24$37.77$38.04934,700——
2023-10-23$38.07$38.341,504,400——
2023-10-20$38.48$38.751,198,300——
2023-10-19$39.78$40.062,288,300——
2023-10-18$43.77$44.08775,300——
2023-10-17$44.06$44.37937,100——
2023-10-16$42.93$43.23656,500——
2023-10-13$42.48$42.78582,700——
2023-10-12$41.88$42.18768,300——
2023-10-11$42.41$42.711,038,700——
2023-10-10$44.10$44.41563,500——
2023-10-09$44.44$44.75514,500——
2023-10-06$44.29$44.60705,200——
2023-10-05$44.86$45.18539,900——
2023-10-04$44.56$44.87600,200——
2023-10-03$43.83$44.14513,100——
2023-10-02$44.40$44.71655,300——
2023-09-29$45.49$45.81566,100——
2023-09-28$45.37$45.69930,300——
2023-09-27$45.60$45.92755,500——
2023-09-26$46.65$46.98575,600——
2023-09-25$47.33$47.66632,300——
2023-09-22$48.34$48.68767,500——
2023-09-21$47.34$47.67725,200——
2023-09-20$48.71$49.05661,100——
2023-09-19$50.78$51.141,114,700——
2023-09-18$50.17$50.52926,400——
2023-09-15$47.55$47.892,295,000——
2023-09-14$48.31$48.65547,600——
2023-09-13$48.17$48.38677,700——
2023-09-12$47.63$47.84631,000——
2023-09-11$47.67$47.88449,500——
2023-09-08$47.62$47.83355,600——
2023-09-07$47.67$47.88638,300——
2023-09-06$48.74$48.95498,100——
2023-09-05$48.79$49.00619,400——
2023-09-01$49.53$49.74430,200——
2023-08-31$48.95$49.16699,200——
2023-08-30$48.61$48.82356,800——
2023-08-29$48.50$48.71389,800——
2023-08-28$48.23$48.44295,800——
2023-08-25$47.80$48.01399,800——
2023-08-24$48.03$48.24366,300——
2023-08-23$48.53$48.74650,100——
2023-08-22$48.02$48.23959,600——
2023-08-21$48.35$48.56660,600——
2023-08-18$48.21$48.42782,400——
2023-08-17$48.57$48.78719,500——
2023-08-16$49.51$49.72833,300——
2023-08-15$50.28$50.50652,600——
2023-08-14$50.54$50.76487,300——
2023-08-11$50.90$51.12483,700——
2023-08-10$50.90$51.12553,200——
2023-08-09$49.90$50.12583,700——
2023-08-08$49.53$49.74701,600——
2023-08-07$49.86$50.08680,100——
2023-08-04$49.70$49.92921,400——
2023-08-03$50.01$50.23865,100——
2023-08-02$50.91$51.131,095,400——
2023-08-01$52.00$52.231,029,500——
2023-07-31$52.55$52.781,379,300——
2023-07-28$54.10$54.331,188,400——
2023-07-27$52.36$52.591,493,200——
2023-07-26$50.96$51.181,911,200——
2023-07-25$50.58$50.804,439,800——
2023-07-24$59.96$60.22912,000——
2023-07-21$60.97$61.23697,600——
2023-07-20$60.78$61.04651,900——
2023-07-19$60.47$60.73629,500——
2023-07-18$59.71$59.97674,600——
2023-07-17$60.13$60.39555,400——
2023-07-14$60.32$60.58537,200——
2023-07-13$60.34$60.60558,000——
2023-07-12$60.22$60.48717,600——
2023-07-11$61.01$61.27734,300——
2023-07-10$60.61$60.87675,600——
2023-07-07$60.28$60.54698,800——
2023-07-06$61.29$61.56585,600——
2023-07-05$61.66$61.93562,600——
2023-07-03$61.46$61.73296,000——
2023-06-30$62.12$62.39623,500——
2023-06-29$61.67$61.94685,400——
2023-06-28$60.82$61.08883,500——
2023-06-27$61.09$61.35879,800——
2023-06-26$62.71$62.98819,200——
2023-06-23$61.71$61.9814,680,600——
2023-06-22$60.39$60.651,110,000——
2023-06-21$61.48$61.75714,200——
2023-06-20$61.71$61.98690,400——
2023-06-16$60.31$60.571,297,700——
2023-06-15$61.04$61.30679,600——
2023-06-14$61.00$61.26929,300——
2023-06-13$60.93$61.06763,300——
2023-06-12$62.74$62.88485,000——
2023-06-09$63.15$63.29564,200——
2023-06-08$64.96$65.10618,800——
2023-06-07$64.11$64.25764,900——
2023-06-06$63.85$63.99872,700——
2023-06-05$61.44$61.57667,800——
2023-06-02$62.61$62.75737,700——
2023-06-01$61.11$61.24575,800——
2023-05-31$60.04$60.171,051,800——
2023-05-30$59.99$60.12398,300——
2023-05-26$60.39$60.52420,800——
2023-05-25$59.70$59.83485,700——
2023-05-24$59.33$59.46534,600——
2023-05-23$59.83$59.96744,000——
2023-05-22$61.80$61.94564,200——
2023-05-19$60.00$60.13917,500——
2023-05-18$59.35$59.481,056,000——
2023-05-17$60.44$60.57558,500——
2023-05-16$61.65$61.79480,800——
2023-05-15$61.74$61.88400,600——
2023-05-12$62.08$62.22445,900——
2023-05-11$62.51$62.65482,000——
2023-05-10$63.59$63.73300,600——
2023-05-09$63.16$63.30344,800——
2023-05-08$63.34$63.48392,400——
2023-05-05$64.11$64.25448,000——
2023-05-04$64.28$64.42412,700——
2023-05-03$64.67$64.81695,300——
2023-05-02$64.72$64.86774,700——
2023-05-01$63.48$63.62472,200——
2023-04-28$63.47$63.61623,600——
2023-04-27$62.76$62.90459,700——
2023-04-26$62.82$62.96610,200——
2023-04-25$64.44$64.58747,000——
2023-04-24$66.29$66.44766,200——
2023-04-21$67.26$67.411,064,200——
2023-04-20$65.03$65.171,997,100——
2023-04-19$58.64$58.771,276,900——
2023-04-18$58.82$58.95682,800——
2023-04-17$60.13$60.26404,700——
2023-04-14$59.43$59.56582,900——
2023-04-13$59.46$59.59581,100——
2023-04-12$59.36$59.49456,200——
2023-04-11$59.97$60.10475,600——
2023-04-10$60.53$60.66406,700——
2023-04-06$60.98$61.11344,600——
2023-04-05$61.04$61.17447,100——
2023-04-04$61.64$61.78496,100——
2023-04-03$62.06$62.20628,200——
2023-03-31$61.93$62.07710,000——
2023-03-30$61.28$61.41321,200——
2023-03-29$61.14$61.27392,200——
2023-03-28$61.42$61.55669,500——
2023-03-27$60.94$61.07453,200——
2023-03-24$59.85$59.98578,600——
2023-03-23$59.69$59.82666,800——
2023-03-22$59.39$59.52794,900——
2023-03-21$60.92$61.051,101,200——
2023-03-20$60.62$60.751,052,500——
2023-03-17$59.26$59.392,153,800——
2023-03-16$60.99$61.12984,000——
2023-03-15$60.60$60.731,118,900——
2023-03-14$61.99$62.13875,700——
2023-03-13$59.47$59.471,190,200——
2023-03-10$58.69$58.69794,400——
2023-03-09$59.39$59.39648,800——
2023-03-08$59.26$59.26956,700——
2023-03-07$60.81$60.81564,900——
2023-03-06$61.05$61.05928,400——
2023-03-03$62.57$62.57620,700——
2023-03-02$61.76$61.76474,400——
2023-03-01$61.59$61.59528,100——
2023-02-28$61.37$61.37745,600——
2023-02-27$60.76$60.76554,100——
2023-02-24$61.81$61.81568,000——
2023-02-23$63.22$63.22479,900——
2023-02-22$62.87$62.87845,200——
2023-02-21$63.84$63.84777,000——
2023-02-17$64.99$64.991,435,300——
2023-02-16$59.31$59.311,318,600——
2023-02-15$57.09$57.09491,400——
2023-02-14$56.94$56.94485,700——
2023-02-13$57.38$57.38353,300——
2023-02-10$57.00$57.00453,900——
2023-02-09$56.91$56.91506,700——
2023-02-08$57.49$57.49563,600——
2023-02-07$59.23$59.23537,800——
2023-02-06$59.53$59.53434,400——
2023-02-03$59.65$59.65592,900——
2023-02-02$60.44$60.44677,200——
2023-02-01$60.94$60.94647,700——
2023-01-31$59.84$59.84830,700——
2023-01-30$58.52$58.52544,700——
2023-01-27$59.05$59.05343,800——
2023-01-26$59.16$59.16329,500——
2023-01-25$59.29$59.29517,900——
2023-01-24$59.58$59.58404,900——
2023-01-23$59.85$59.85403,200——
2023-01-20$60.01$60.01476,400——
2023-01-19$58.97$58.97441,700——
2023-01-18$59.80$59.80646,400——
2023-01-17$60.62$60.62547,400——
2023-01-13$61.64$61.64647,500——
2023-01-12$60.98$60.98585,100——
2023-01-11$59.75$59.75722,700——
2023-01-10$60.02$60.02764,500——
2023-01-09$59.26$59.26985,700——
2023-01-06$59.99$59.991,720,500——
2023-01-05$53.18$53.18822,500——
2023-01-04$53.17$53.17523,500——
2023-01-03$52.80$52.80999,800——