Iridium Communications Inc - Common Stock (IRDM)
28.94
+0.52 (1.83%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 30.82 | 31.34 | 30.02 | 30.21 | 627,583 | 30.07 |
| 12/04/2024 | 29.76 | 30.89 | 29.73 | 30.64 | 628,901 | 30.50 |
| 12/03/2024 | 30.59 | 30.71 | 29.62 | 29.92 | 871,247 | 29.78 |
| 12/02/2024 | 29.71 | 30.57 | 29.02 | 30.53 | 1,390,747 | 30.39 |
| 11/29/2024 | 29.75 | 29.89 | 29.15 | 29.72 | 828,059 | 29.58 |
| 11/27/2024 | 29.34 | 30.11 | 29.34 | 29.60 | 753,801 | 29.46 |
| 11/26/2024 | 29.94 | 29.95 | 28.76 | 29.11 | 1,109,824 | 28.98 |
| 11/25/2024 | 30.00 | 30.38 | 29.50 | 29.99 | 2,014,050 | 29.85 |
| 11/22/2024 | 28.52 | 29.46 | 28.52 | 29.40 | 874,093 | 29.26 |
| 11/21/2024 | 27.82 | 28.61 | 27.47 | 28.47 | 813,881 | 28.34 |
| 11/20/2024 | 27.15 | 28.27 | 27.15 | 27.91 | 1,106,025 | 27.78 |
| 11/19/2024 | 28.33 | 28.67 | 27.16 | 27.32 | 959,755 | 27.19 |
| 11/18/2024 | 28.32 | 28.91 | 28.14 | 28.59 | 1,269,684 | 28.46 |
| 11/15/2024 | 29.58 | 29.93 | 28.25 | 28.31 | 1,018,582 | 28.18 |
| 11/14/2024 | 28.91 | 29.82 | 28.64 | 29.65 | 2,024,207 | 29.51 |
| 11/13/2024 | 30.11 | 30.30 | 28.72 | 28.86 | 1,100,679 | 28.73 |
| 11/12/2024 | 30.16 | 30.30 | 29.18 | 29.78 | 1,175,065 | 29.64 |
| 11/11/2024 | 30.07 | 30.41 | 29.77 | 30.37 | 719,132 | 30.23 |
| 11/08/2024 | 29.11 | 29.57 | 29.00 | 29.53 | 740,058 | 29.39 |
| 11/07/2024 | 30.33 | 30.72 | 29.13 | 29.22 | 934,810 | 29.08 |
| 11/06/2024 | 30.12 | 30.59 | 29.69 | 30.30 | 1,054,076 | 30.16 |
| 11/05/2024 | 29.64 | 30.17 | 29.60 | 29.68 | 624,717 | 29.54 |
| 11/04/2024 | 29.29 | 30.03 | 29.27 | 29.57 | 677,881 | 29.43 |
| 11/01/2024 | 29.61 | 29.86 | 28.92 | 29.31 | 757,500 | 29.17 |
| 10/31/2024 | 29.41 | 29.93 | 29.25 | 29.33 | 1,018,293 | 29.19 |