Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Iridium Communications Inc. (IRDM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.73-0.27 (-0.55%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2021	49.23	49.23	48.24	48.73	48.73	829,818
25 Jan 2021	49.35	51.12	48.33	49.00	49.00	1,118,100
22 Jan 2021	48.16	49.15	47.40	49.00	49.00	1,025,200
21 Jan 2021	48.08	48.81	47.32	48.31	48.31	1,015,700
20 Jan 2021	48.42	50.83	47.71	48.00	48.00	1,653,200
19 Jan 2021	49.00	49.23	47.70	48.38	48.38	1,711,000
15 Jan 2021	46.98	47.22	45.81	46.55	46.55	1,130,100
14 Jan 2021	45.40	47.45	45.00	46.92	46.92	1,658,500
13 Jan 2021	44.25	44.25	42.93	43.16	43.16	473,100
12 Jan 2021	43.45	44.28	43.13	44.08	44.08	531,500
11 Jan 2021	42.50	43.15	41.59	43.05	43.05	508,400
08 Jan 2021	42.80	44.50	42.57	43.20	43.20	752,400
07 Jan 2021	41.73	42.91	41.62	42.61	42.61	734,300
06 Jan 2021	40.16	41.77	39.92	41.63	41.63	1,062,400
05 Jan 2021	38.86	40.00	38.73	39.68	39.68	556,800
04 Jan 2021	39.53	39.80	37.71	38.76	38.76	660,700
31 Dec 2020	39.08	39.58	38.59	39.33	39.33	476,400
30 Dec 2020	38.02	39.21	38.02	39.02	39.02	382,700
29 Dec 2020	38.89	39.33	37.20	38.03	38.03	622,300
28 Dec 2020	39.45	39.89	38.80	38.86	38.86	497,000
24 Dec 2020	39.80	39.95	38.65	39.05	39.05	202,800
23 Dec 2020	38.99	39.59	38.07	39.40	39.40	549,900
22 Dec 2020	37.59	38.66	37.50	38.00	38.00	928,500
21 Dec 2020	35.67	37.44	35.66	37.33	37.33	686,200
18 Dec 2020	36.18	36.63	35.73	36.36	36.36	1,643,200
17 Dec 2020	35.68	36.40	35.65	35.98	35.98	549,800
16 Dec 2020	35.91	36.17	35.06	35.60	35.60	533,500
15 Dec 2020	34.34	35.99	34.06	35.83	35.83	652,600
14 Dec 2020	33.46	34.58	33.33	34.06	34.06	668,200
11 Dec 2020	33.57	33.87	32.73	33.20	33.20	658,100
10 Dec 2020	34.20	34.66	33.82	34.21	34.21	390,000
09 Dec 2020	34.78	35.30	34.00	34.48	34.48	797,800
08 Dec 2020	34.17	34.50	33.76	34.35	34.35	693,600
07 Dec 2020	34.40	34.92	34.21	34.34	34.34	545,600
04 Dec 2020	33.95	34.48	33.75	34.29	34.29	804,000
03 Dec 2020	32.99	33.90	32.72	33.76	33.76	698,200
02 Dec 2020	33.00	33.02	32.52	32.89	32.89	354,600
01 Dec 2020	32.50	33.24	32.44	33.14	33.14	566,900
30 Nov 2020	32.72	32.72	32.00	32.09	32.09	519,000
27 Nov 2020	32.64	32.95	32.35	32.92	32.92	208,800
25 Nov 2020	32.67	32.67	32.09	32.49	32.49	315,700
24 Nov 2020	32.63	32.95	32.17	32.63	32.63	585,600
23 Nov 2020	32.08	32.52	31.38	32.23	32.23	790,800
20 Nov 2020	31.93	32.71	31.84	31.93	31.93	786,400
19 Nov 2020	31.45	32.37	31.45	32.36	32.36	511,900
18 Nov 2020	32.02	32.23	31.52	31.72	31.72	474,600
17 Nov 2020	31.21	31.96	30.78	31.89	31.89	699,900
16 Nov 2020	31.99	32.31	31.28	31.53	31.53	1,058,300
13 Nov 2020	30.80	31.27	30.57	31.21	31.21	613,900
12 Nov 2020	30.02	30.71	29.80	30.56	30.56	665,400
11 Nov 2020	30.30	30.30	29.41	30.13	30.13	382,400
10 Nov 2020	29.72	30.14	29.19	30.11	30.11	707,000
09 Nov 2020	29.15	30.69	29.07	29.42	29.42	1,002,300
06 Nov 2020	28.93	29.20	28.35	28.60	28.60	318,600
05 Nov 2020	27.72	29.10	27.72	28.75	28.75	443,200
04 Nov 2020	27.48	28.12	27.22	27.33	27.33	614,200
03 Nov 2020	27.49	28.10	27.21	27.86	27.86	641,300
02 Nov 2020	26.87	27.10	26.22	27.04	27.04	529,500
30 Oct 2020	26.30	26.56	26.09	26.41	26.41	428,600
29 Oct 2020	25.33	26.69	25.30	26.45	26.45	763,800
28 Oct 2020	25.90	26.17	25.33	25.35	25.35	575,800
27 Oct 2020	26.49	26.96	26.35	26.40	26.40	484,100
26 Oct 2020	26.92	27.15	26.25	26.53	26.53	391,600
23 Oct 2020	27.22	27.36	26.82	27.23	27.23	402,100
22 Oct 2020	28.05	28.57	26.96	27.06	27.06	596,400
21 Oct 2020	29.23	30.06	28.06	28.09	28.09	639,800
20 Oct 2020	29.00	30.79	28.17	28.41	28.41	1,938,500
19 Oct 2020	28.31	28.70	28.19	28.23	28.23	736,500
16 Oct 2020	28.39	28.50	27.99	28.04	28.04	360,800
15 Oct 2020	28.17	28.59	27.72	28.44	28.44	470,700
14 Oct 2020	28.36	28.95	28.36	28.50	28.50	635,600
13 Oct 2020	29.00	29.02	28.22	28.63	28.63	883,300
12 Oct 2020	28.90	29.50	28.82	29.22	29.22	522,300
09 Oct 2020	28.61	29.05	28.60	28.91	28.91	419,500
08 Oct 2020	28.92	29.10	28.08	28.62	28.62	632,300
07 Oct 2020	27.84	28.70	27.40	28.57	28.57	1,082,400
06 Oct 2020	27.75	28.48	27.41	27.48	27.48	831,200
05 Oct 2020	26.81	27.52	26.73	27.48	27.48	612,000
02 Oct 2020	25.74	26.50	25.62	26.34	26.34	477,000
01 Oct 2020	25.70	26.29	25.03	26.27	26.27	663,300
30 Sep 2020	25.92	25.94	25.12	25.58	25.58	693,900
29 Sep 2020	25.23	25.81	25.23	25.77	25.77	529,100
28 Sep 2020	24.90	25.30	24.84	25.21	25.21	742,700
25 Sep 2020	23.84	24.72	23.69	24.70	24.70	862,100
24 Sep 2020	24.08	24.67	23.65	24.11	24.11	654,000
23 Sep 2020	25.31	25.46	24.19	24.22	24.22	646,200
22 Sep 2020	25.60	25.73	24.57	25.40	25.40	908,000
21 Sep 2020	26.68	26.90	25.16	25.52	25.52	921,300
18 Sep 2020	28.07	28.54	27.08	27.31	27.31	3,979,400
17 Sep 2020	28.33	28.48	27.69	28.19	28.19	635,200
16 Sep 2020	28.57	29.29	28.57	28.69	28.69	613,000
15 Sep 2020	28.27	28.66	28.12	28.56	28.56	458,900
14 Sep 2020	27.97	28.16	27.51	27.94	27.94	656,400
11 Sep 2020	28.07	28.16	27.54	27.77	27.77	690,700
10 Sep 2020	28.66	29.36	27.79	27.84	27.84	777,200
09 Sep 2020	28.58	29.19	28.38	28.50	28.50	749,800
08 Sep 2020	27.91	29.57	27.66	28.27	28.27	1,089,200
04 Sep 2020	28.75	28.93	27.31	28.14	28.14	576,200
03 Sep 2020	29.46	29.46	28.17	28.74	28.74	725,600
02 Sep 2020	29.20	29.63	28.96	29.53	29.53	443,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,058.70-52.70(-0.74%)

ASX 2006,778.30-46.40(-0.68%)

AUD/USD0.7738-0.0007(-0.10%)

Want to master your money in 2021?

Iridium Communications Inc. (IRDM)

ALL ORDS
7,058.70
-52.70(-0.74%)

ASX 200
6,778.30
-46.40(-0.68%)

AUD/USD
0.7738
-0.0007(-0.10%)