Iridium Communications Stock Price History
NASDAQ: IRDMConsumer DiscretionaryTelecommunications EquipmentUSD
47.47-0.09 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IRDM price history at a glance
The price history for Iridium Communications (IRDM) on this page begins on March 17, 2008, when the stock closed at $9.08; it most recently closed at $47.47 on October 5, 2026. The highest price in this record is $68.34, reached on April 24, 2023; the latest close is 30.5% below that peak. Across the 17 complete calendar years in the table, IRDM finished higher in 9 and lower in 8. Its best year was 2018 (+62.7%) and its worst was 2025 (-41.0%).
Over roughly 19 years the share price changed +422.8%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, IRDM has gained 140.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $68.34
- Date of high
- Apr 24, 2023
- Low since 2008
- $5.25
- Date of low
- Nov 12, 2012
- 52-week high
- $57.18
- 52-week low
- $15.65
- Last close
- $47.47
IRDM returns
1 week
-3.04%
1 month
+0.87%
3 months
-5.17%
6 months
+38.80%
Year to date
+173.13%
1 year
+140.72%
3 years
+11.75%
5 years
+21.00%
IRDM price return, excluding dividends.
IRDM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.47 | +167.29% |
| 2025 | 17.76 | -40.98% |
| 2024 | 30.09 | -26.90% |
| 2023 | 41.16 | -19.92% |
| 2022 | 51.40 | +24.49% |
| 2021 | 41.29 | +4.98% |
| 2020 | 39.33 | +58.02% |
| 2019 | 24.89 | +29.64% |
| 2018 | 19.20 | +62.71% |
| 2017 | 11.80 | +22.92% |
| 2016 | 9.60 | +14.15% |
| 2015 | 8.41 | -13.12% |
| 2014 | 9.68 | +53.16% |
| 2013 | 6.32 | -7.87% |
| 2012 | 6.86 | -11.02% |
| 2011 | 7.71 | -6.55% |
| 2010 | 8.25 | +2.74% |
| 2009 | 8.03 | -11.76% |
| 2008* | 9.10 | +0.22% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
IRDM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.71 | 47.71 | 47.08 | 47.47 | -0.19% | |
| 48.03 | 48.19 | 47.30 | 47.56 | -1.65% | |
| 48.58 | 48.72 | 48.02 | 48.36 | -1.39% | |
| 48.52 | 49.64 | 48.52 | 49.04 | +1.24% | |
| 48.69 | 48.82 | 48.30 | 48.44 | -1.06% | |
| 48.46 | 49.35 | 48.10 | 48.96 | +2.28% | |
| 47.93 | 48.40 | 47.66 | 47.87 | -0.06% | |
| 48.01 | 48.75 | 47.88 | 47.90 | -0.08% | |
| 48.57 | 48.69 | 47.84 | 47.94 | -0.81% | |
| 48.00 | 48.79 | 48.00 | 48.33 | -0.86% | |
| 49.18 | 49.35 | 48.48 | 48.75 | -0.29% | |
| 48.00 | 49.19 | 48.00 | 48.89 | +1.22% | |
| 48.60 | 48.93 | 48.21 | 48.30 | -0.72% | |
| 48.50 | 48.94 | 48.20 | 48.65 | +0.91% | |
| 46.80 | 48.25 | 46.80 | 48.21 | +3.08% | |
| 47.50 | 47.50 | 46.56 | 46.77 | -1.50% | |
| 47.31 | 48.03 | 47.10 | 47.48 | +0.42% | |
| 47.52 | 47.52 | 46.76 | 47.28 | +0.40% | |
| 45.88 | 47.22 | 45.88 | 47.09 | +1.97% | |
| 46.33 | 46.94 | 45.96 | 46.18 | -2.37% | |
| 47.04 | 47.59 | 47.04 | 47.30 | +0.57% | |
| 46.64 | 47.81 | 46.20 | 47.03 | -0.06% | |
| 48.00 | 48.23 | 46.99 | 47.06 | -1.55% | |
| 47.24 | 47.87 | 47.15 | 47.80 | +1.25% | |
| 47.13 | 47.66 | 47.06 | 47.21 | +0.55% | |
| 47.17 | 47.57 | 46.78 | 46.95 | -0.04% | |
| 47.00 | 47.13 | 46.54 | 46.97 | +0.54% | |
| 46.41 | 46.91 | 46.14 | 46.72 | -0.55% | |
| 46.64 | 46.98 | 46.38 | 46.98 | +0.82% | |
| 47.61 | 47.61 | 46.50 | 46.60 | -2.18% | |
| 47.46 | 47.70 | 47.01 | 47.64 | +0.93% | |
| 46.96 | 47.50 | 46.68 | 47.20 | +0.21% | |
| 47.38 | 47.65 | 46.90 | 47.10 | -0.42% | |
| 48.43 | 48.48 | 47.24 | 47.30 | -3.43% | |
| 49.00 | 49.11 | 48.05 | 48.98 | +1.09% | |
| 47.90 | 48.70 | 47.90 | 48.45 | -0.53% | |
| 48.35 | 48.90 | 47.90 | 48.71 | -0.65% | |
| 49.02 | 49.89 | 48.75 | 49.03 | -2.04% | |
| 49.84 | 50.97 | 49.84 | 50.05 | -0.30% | |
| 50.00 | 50.27 | 49.41 | 50.20 | +0.84% | |
| 48.92 | 50.64 | 48.77 | 49.78 | +0.26% | |
| 50.18 | 50.26 | 49.28 | 49.65 | +0.55% | |
| 48.97 | 49.57 | 48.62 | 49.38 | +0.12% | |
| 50.09 | 50.65 | 49.01 | 49.32 | -1.22% | |
| 48.46 | 50.29 | 48.46 | 49.93 | +3.35% | |
| 48.47 | 49.91 | 48.00 | 48.31 | -0.12% | |
| 49.05 | 49.82 | 48.35 | 48.37 | -2.50% | |
| 49.00 | 50.07 | 48.68 | 49.61 | +2.67% | |
| 48.01 | 48.72 | 46.67 | 48.32 | +2.07% | |
| 47.97 | 48.18 | 46.14 | 47.34 | -0.63% | |
| 44.55 | 47.76 | 44.55 | 47.64 | +7.39% | |
| 45.27 | 45.71 | 44.29 | 44.36 | -2.38% | |
| 45.71 | 45.79 | 44.21 | 45.44 | -1.13% | |
| 46.02 | 46.60 | 45.33 | 45.96 | +0.39% | |
| 47.15 | 47.56 | 45.52 | 45.78 | -3.90% | |
| 46.74 | 47.76 | 46.20 | 47.64 | +1.66% | |
| 47.09 | 48.43 | 46.77 | 46.86 | -0.80% | |
| 46.49 | 47.47 | 46.49 | 47.24 | +1.79% | |
| 46.57 | 47.27 | 46.04 | 46.41 | -0.58% | |
| 46.25 | 47.57 | 45.78 | 46.68 | +0.15% | |
| 47.81 | 48.20 | 46.36 | 46.61 | -4.23% | |
| 49.31 | 49.39 | 48.00 | 48.67 | -0.39% | |
| 48.93 | 49.88 | 48.71 | 48.86 | +0.56% | |
| 50.45 | 50.69 | 48.38 | 48.59 | -2.94% | |
| 50.22 | 50.39 | 49.35 | 50.06 | -1.09% | |
| 50.91 | 51.39 | 50.36 | 50.61 | +0.26% | |
| 51.00 | 51.70 | 49.88 | 50.48 | -1.19% | |
| 52.26 | 52.35 | 50.99 | 51.09 | -2.85% | |
| 53.96 | 54.17 | 52.21 | 52.59 | -2.16% | |
| 55.81 | 57.18 | 53.38 | 53.75 | -3.54% | |
| 53.98 | 56.61 | 53.86 | 55.72 | +1.59% | |
| 54.03 | 55.41 | 53.25 | 54.85 | +0.48% | |
| 51.76 | 55.17 | 51.30 | 54.59 | +25.44% | |
| 41.52 | 44.12 | 41.39 | 43.52 | +4.02% | |
| 42.91 | 43.41 | 40.60 | 41.84 | -1.04% | |
| 44.50 | 44.82 | 41.67 | 42.28 | -4.26% | |
| 42.28 | 44.92 | 42.28 | 44.16 | +1.99% | |
| 43.87 | 44.17 | 41.41 | 43.30 | -2.85% | |
| 45.41 | 45.99 | 43.52 | 44.57 | -1.07% | |
| 43.51 | 46.51 | 42.57 | 45.05 | +3.68% | |
| 45.39 | 45.50 | 42.17 | 43.45 | -4.27% | |
| 47.90 | 48.24 | 44.67 | 45.39 | -4.08% | |
| 49.61 | 50.26 | 46.00 | 47.32 | -5.19% | |
| 46.53 | 50.19 | 46.53 | 49.91 | +9.43% | |
| 44.70 | 47.06 | 44.24 | 45.61 | +1.13% | |
| 49.10 | 49.10 | 43.54 | 45.10 | -5.01% | |
| 49.31 | 49.63 | 47.28 | 47.48 | +0.25% | |
| 50.65 | 50.96 | 45.95 | 47.36 | -9.05% | |
| 48.12 | 53.32 | 47.27 | 52.07 | +6.33% | |
| 50.50 | 53.83 | 48.94 | 48.97 | -1.27% | |
| 48.51 | 50.40 | 48.00 | 49.60 | +3.74% | |
| 51.58 | 51.80 | 47.68 | 47.81 | -7.67% | |
| 50.05 | 51.91 | 47.81 | 51.78 | +1.01% | |
| 51.39 | 52.25 | 50.45 | 51.26 | -0.25% | |
| 50.88 | 52.24 | 49.48 | 51.39 | +2.45% | |
| 51.64 | 51.64 | 49.06 | 50.16 | +2.70% | |
| 46.20 | 48.94 | 46.20 | 48.84 | +6.87% | |
| 45.38 | 47.26 | 44.51 | 45.70 | +0.93% | |
| 43.94 | 45.53 | 43.00 | 45.28 | +3.92% | |
| 43.27 | 43.99 | 40.95 | 43.57 | +0.39% | |
| 42.73 | 44.92 | 41.09 | 43.40 | +4.28% | |
| 42.01 | 42.88 | 41.25 | 41.62 | -4.17% | |
| 43.04 | 44.61 | 41.74 | 43.43 | +0.79% | |
| 42.17 | 43.72 | 41.08 | 43.09 | +3.43% | |
| 41.99 | 42.39 | 40.45 | 41.66 | -3.45% | |
| 42.00 | 43.60 | 41.46 | 43.15 | +4.08% | |
| 40.58 | 41.91 | 39.44 | 41.46 | +3.16% | |
| 40.91 | 41.02 | 39.12 | 40.19 | -0.99% | |
| 39.66 | 40.82 | 38.90 | 40.59 | +3.47% | |
| 40.00 | 40.04 | 38.40 | 39.23 | -1.65% | |
| 39.14 | 40.61 | 38.26 | 39.89 | +1.14% | |
| 39.25 | 39.86 | 38.57 | 39.44 | +0.95% | |
| 36.93 | 39.18 | 36.61 | 39.07 | +7.36% | |
| 37.37 | 37.37 | 35.94 | 36.39 | -2.57% | |
| 37.40 | 38.60 | 37.26 | 37.35 | -0.13% | |
| 38.96 | 39.81 | 35.82 | 37.40 | -4.00% | |
| 38.21 | 39.71 | 36.83 | 38.96 | -4.81% | |
| 38.11 | 42.58 | 37.93 | 40.93 | +1.31% | |
| 43.35 | 44.11 | 40.14 | 40.40 | -5.89% | |
| 42.25 | 43.96 | 42.09 | 42.93 | +2.85% | |
| 41.65 | 42.74 | 41.35 | 41.74 | -0.26% | |
| 42.87 | 44.36 | 41.43 | 41.85 | -3.59% | |
| 38.34 | 43.47 | 37.80 | 43.41 | +14.24% | |
| 36.83 | 38.17 | 36.65 | 38.00 | +5.20% | |
| 37.63 | 37.87 | 34.81 | 36.12 | +2.50% | |
| 33.87 | 35.27 | 33.65 | 35.24 | +3.04% | |
| 34.70 | 35.00 | 33.23 | 34.20 | -1.30% | |
| 34.62 | 35.34 | 34.37 | 34.65 | +0.09% | |
| 34.66 | 35.12 | 33.60 | 34.62 | +3.56% | |
| 32.32 | 33.80 | 31.90 | 33.43 | +1.95% | |
| 32.63 | 33.90 | 32.35 | 32.79 | -0.21% | |
| 29.08 | 32.94 | 29.08 | 32.86 | +15.22% | |
| 28.00 | 29.37 | 27.73 | 28.52 | +2.81% | |
| 27.19 | 28.05 | 27.00 | 27.74 | +3.47% | |
| 28.09 | 28.30 | 26.33 | 26.81 | -4.11% | |
| 28.05 | 28.40 | 27.32 | 27.96 | -1.24% | |
| 29.39 | 29.85 | 28.19 | 28.31 | -4.62% | |
| 27.22 | 30.25 | 27.17 | 29.68 | +10.62% | |
| 26.30 | 27.17 | 26.24 | 26.83 | +2.02% | |
| 25.23 | 26.42 | 24.97 | 26.30 | +3.54% | |
| 26.43 | 26.78 | 25.09 | 25.40 | -3.50% | |
| 25.08 | 26.68 | 24.99 | 26.32 | +3.13% | |
| 26.31 | 26.62 | 25.46 | 25.52 | -2.74% | |
| 25.06 | 26.53 | 25.01 | 26.24 | +5.00% | |
| 24.55 | 25.19 | 24.18 | 24.99 | +0.52% | |
| 24.93 | 25.29 | 24.28 | 24.86 | +0.32% | |
| 24.58 | 25.81 | 24.43 | 24.78 | -0.08% | |
| 24.50 | 25.09 | 24.43 | 24.80 | -0.12% | |
| 24.00 | 25.12 | 23.82 | 24.83 | +2.43% | |
| 23.75 | 24.46 | 23.41 | 24.24 | +0.96% | |
| 23.88 | 24.11 | 23.40 | 24.01 | +0.25% | |
| 24.20 | 24.50 | 23.39 | 23.95 | -2.28% | |
| 24.13 | 24.74 | 24.06 | 24.51 | +2.13% | |
| 24.40 | 24.65 | 23.58 | 24.00 | -3.11% | |
| 23.58 | 24.85 | 23.45 | 24.77 | +3.42% | |
| 22.33 | 24.00 | 22.15 | 23.95 | +6.49% | |
| 23.68 | 23.74 | 22.42 | 22.49 | -4.86% | |
| 24.04 | 24.40 | 23.43 | 23.64 | -1.13% | |
| 23.14 | 24.47 | 23.10 | 23.91 | +3.15% | |
| 22.66 | 23.21 | 22.52 | 23.18 | +1.13% | |
| 22.94 | 23.21 | 22.64 | 22.92 | -0.69% | |
| 22.94 | 23.25 | 22.60 | 23.08 | +0.04% | |
| 23.32 | 23.56 | 22.79 | 23.07 | -1.95% | |
| 23.17 | 23.72 | 22.55 | 23.53 | +1.55% | |
| 22.48 | 23.95 | 22.31 | 23.17 | +3.48% | |
| 19.20 | 22.46 | 19.19 | 22.39 | +21.29% | |
| 20.26 | 20.31 | 18.44 | 18.46 | -9.11% | |
| 20.67 | 20.78 | 20.15 | 20.31 | -1.69% | |
| 19.99 | 20.79 | 19.92 | 20.66 | +3.30% | |
| 19.44 | 20.05 | 19.09 | 20.00 | +4.55% | |
| 19.12 | 19.44 | 18.57 | 19.13 | -1.95% | |
| 19.68 | 20.27 | 19.14 | 19.51 | -0.56% | |
| 19.81 | 20.41 | 19.16 | 19.62 | -0.76% | |
| 19.68 | 20.19 | 19.36 | 19.77 | -0.75% | |
| 20.76 | 21.35 | 19.81 | 19.92 | -4.69% | |
| 21.15 | 21.53 | 20.51 | 20.90 | -1.37% | |
| 21.57 | 21.72 | 20.94 | 21.19 | -0.05% | |
| 21.05 | 21.34 | 20.65 | 21.20 | +2.22% | |
| 21.74 | 21.77 | 20.41 | 20.74 | -4.73% | |
| 21.80 | 22.18 | 21.08 | 21.77 | -0.09% | |
| 21.00 | 22.10 | 20.51 | 21.79 | +11.06% | |
| 19.45 | 20.06 | 18.90 | 19.62 | +2.72% | |
| 18.65 | 19.86 | 18.62 | 19.10 | +0.32% | |
| 18.71 | 19.16 | 18.07 | 19.04 | -1.19% | |
| 19.70 | 19.70 | 19.06 | 19.27 | -2.13% | |
| 19.45 | 19.88 | 19.15 | 19.69 | +0.56% | |
| 19.60 | 19.98 | 19.35 | 19.58 | +0.10% | |
| 19.50 | 19.73 | 19.10 | 19.56 | +1.14% | |
| 18.66 | 19.36 | 18.61 | 19.34 | +4.26% | |
| 18.01 | 19.18 | 18.01 | 18.55 | +3.06% | |
| 18.34 | 18.48 | 17.94 | 18.00 | -2.60% | |
| 18.16 | 18.76 | 18.10 | 18.48 | +2.10% | |
| 17.77 | 18.50 | 17.66 | 18.10 | +1.91% | |
| 17.52 | 17.97 | 17.31 | 17.76 | +2.19% | |
| 17.40 | 17.47 | 17.25 | 17.38 | -0.74% | |
| 17.20 | 17.67 | 17.08 | 17.51 | +2.10% | |
| 17.06 | 17.37 | 16.96 | 17.15 | -0.35% | |
| 17.37 | 17.37 | 17.02 | 17.21 | -1.09% | |
| 17.78 | 17.80 | 17.17 | 17.40 | -1.08% | |
| 17.76 | 17.98 | 17.42 | 17.59 | -2.76% | |
| 17.35 | 18.36 | 17.27 | 18.09 | +6.16% | |
| 16.46 | 17.22 | 16.42 | 17.04 | +2.90% | |
| 16.72 | 16.85 | 16.30 | 16.56 | -0.18% | |
| 16.93 | 17.09 | 16.53 | 16.59 | -1.66% | |
| 17.56 | 17.72 | 16.70 | 16.87 | -4.15% | |
| 18.67 | 18.78 | 17.44 | 17.60 | -6.03% | |
| 18.93 | 19.32 | 18.64 | 18.73 | -0.43% | |
| 18.86 | 18.86 | 18.48 | 18.81 | -0.27% | |
| 17.74 | 19.29 | 17.54 | 18.86 | +6.25% | |
| 17.70 | 17.86 | 17.37 | 17.75 | -0.28% | |
| 18.02 | 18.14 | 17.46 | 17.80 | +0.34% | |
| 17.46 | 18.13 | 17.39 | 17.74 | +1.14% | |
| 17.18 | 17.83 | 17.11 | 17.54 | +2.39% | |
| 16.76 | 17.17 | 16.60 | 17.13 | +2.57% | |
| 16.52 | 16.84 | 16.31 | 16.70 | +1.58% | |
| 16.33 | 16.47 | 16.14 | 16.44 | +0.24% | |
| 16.54 | 16.65 | 16.39 | 16.40 | -0.24% | |
| 16.43 | 16.55 | 16.35 | 16.44 | -0.06% | |
| 16.44 | 16.56 | 16.34 | 16.45 | +0.80% | |
| 16.08 | 16.38 | 15.96 | 16.32 | +1.68% | |
| 15.89 | 16.21 | 15.65 | 16.05 | +1.33% | |
| 16.30 | 16.44 | 15.72 | 15.84 | -2.22% | |
| 16.20 | 16.38 | 15.96 | 16.20 | +0.31% | |
| 16.25 | 16.38 | 16.01 | 16.15 | -0.74% | |
| 16.42 | 16.58 | 16.18 | 16.27 | -1.63% | |
| 16.37 | 16.90 | 16.28 | 16.54 | -0.90% | |
| 16.67 | 17.02 | 16.48 | 16.69 | -0.95% | |
| 16.87 | 17.20 | 16.80 | 16.85 | +0.66% | |
| 16.49 | 16.97 | 16.48 | 16.74 | +1.52% | |
| 17.03 | 17.20 | 16.47 | 16.49 | -1.73% | |
| 16.75 | 16.99 | 16.56 | 16.78 | -0.71% | |
| 17.82 | 17.82 | 16.88 | 16.90 | -5.95% | |
| 17.88 | 18.26 | 17.78 | 17.97 | +0.84% | |
| 18.30 | 18.47 | 17.76 | 17.82 | -2.62% | |
| 18.91 | 18.99 | 18.17 | 18.30 | -4.44% | |
| 17.47 | 19.25 | 17.42 | 19.15 | +8.56% | |
| 16.94 | 17.74 | 16.75 | 17.64 | +4.19% | |
| 17.40 | 17.43 | 16.83 | 16.93 | -2.25% | |
| 18.00 | 18.01 | 17.28 | 17.32 | -3.51% | |
| 18.15 | 18.40 | 17.44 | 17.95 | -1.05% | |
| 18.43 | 18.46 | 17.66 | 18.14 | -0.27% | |
| 17.83 | 19.00 | 17.50 | 18.19 | -7.48% | |
| 18.90 | 19.89 | 18.53 | 19.66 | +3.58% | |
| 19.11 | 19.72 | 18.88 | 18.98 | +1.66% | |
| 18.80 | 19.17 | 18.66 | 18.67 | +0.48% | |
| 18.49 | 18.80 | 18.39 | 18.58 | -0.75% | |
| 19.29 | 19.42 | 18.68 | 18.72 | -2.65% | |
| 19.24 | 19.54 | 18.84 | 19.23 | +1.05% | |
| 18.45 | 19.26 | 18.35 | 19.03 | +1.22% | |
| 18.93 | 19.18 | 18.70 | 18.80 | +2.29% | |
| 19.72 | 19.73 | 18.12 | 18.38 | -6.80% | |
| 19.76 | 19.98 | 19.48 | 19.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IRDM chart for longer ranges.