Ardelyx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	5.50	5.55	5.40	5.44	-	0.37%	958,187
Jun 3, 2026	5.53	5.60	5.31	5.42	5.42	-1.81%	3,809,204
Jun 2, 2026	5.69	5.70	5.48	5.52	5.52	-3.66%	4,147,648
Jun 1, 2026	6.00	6.00	5.73	5.73	5.73	-5.13%	2,621,464
May 29, 2026	6.27	6.30	6.03	6.04	6.04	-3.36%	2,775,131
May 28, 2026	6.13	6.34	6.11	6.25	6.25	1.30%	1,979,153
May 27, 2026	6.32	6.35	6.10	6.17	6.17	-1.28%	2,334,496
May 26, 2026	6.16	6.30	6.08	6.25	6.25	2.29%	2,507,236
May 22, 2026	6.35	6.37	6.10	6.11	6.11	-3.78%	2,314,792
May 21, 2026	6.18	6.44	6.09	6.35	6.35	1.28%	2,926,824
May 20, 2026	6.06	6.41	6.06	6.27	6.27	2.96%	2,792,244
May 19, 2026	6.12	6.24	6.03	6.09	6.09	-0.33%	2,355,276
May 18, 2026	6.20	6.30	6.05	6.11	6.11	-1.93%	3,132,793
May 15, 2026	6.38	6.41	6.21	6.23	6.23	-3.56%	3,244,106
May 14, 2026	6.39	6.50	6.30	6.46	6.46	1.25%	2,075,754
May 13, 2026	6.44	6.50	6.17	6.38	6.38	-3.48%	7,236,325
May 12, 2026	6.64	6.69	6.48	6.61	6.61	-	1,823,000
May 11, 2026	6.80	6.84	6.57	6.61	6.61	-2.51%	4,044,595
May 8, 2026	7.04	7.20	6.71	6.78	6.78	-2.87%	5,863,188
May 7, 2026	7.08	7.19	6.93	6.98	6.98	-1.69%	3,921,689
May 6, 2026	7.16	7.39	6.99	7.10	7.10	-0.42%	4,663,168
May 5, 2026	7.30	7.43	6.94	7.13	7.13	-2.33%	5,857,545
May 4, 2026	7.14	7.43	7.02	7.30	7.30	6.10%	8,096,867
May 1, 2026	6.00	7.06	6.00	6.88	6.88	8.69%	11,630,914
Apr 30, 2026	6.07	6.40	6.02	6.33	6.33	5.32%	8,457,282
Apr 29, 2026	5.94	6.10	5.82	6.01	6.01	0.67%	3,414,482
Apr 28, 2026	6.04	6.09	5.96	5.97	5.97	-0.33%	1,914,596
Apr 27, 2026	5.93	6.16	5.93	5.99	5.99	0.67%	2,679,407
Apr 24, 2026	6.00	6.05	5.87	5.95	5.95	-0.17%	2,254,429
Apr 23, 2026	6.03	6.17	5.88	5.96	5.96	-1.00%	2,031,873
Apr 22, 2026	6.08	6.12	5.94	6.02	6.02	1.01%	2,963,214
Apr 21, 2026	6.33	6.37	5.89	5.96	5.96	-5.40%	3,963,908
Apr 20, 2026	6.40	6.53	6.26	6.30	6.30	-2.33%	3,076,287
Apr 17, 2026	6.44	6.54	6.28	6.45	6.45	2.71%	3,361,507
Apr 16, 2026	6.30	6.35	6.19	6.28	6.28	-0.32%	1,668,878
Apr 15, 2026	6.37	6.46	6.21	6.30	6.30	-0.47%	3,432,292
Apr 14, 2026	6.37	6.51	6.24	6.33	6.33	-	3,737,813
Apr 13, 2026	6.18	6.41	6.17	6.33	6.33	2.43%	2,963,942
Apr 10, 2026	6.16	6.28	6.07	6.18	6.18	0.82%	3,478,390
Apr 9, 2026	6.05	6.17	5.95	6.13	6.13	0.49%	2,582,294
Apr 8, 2026	6.12	6.22	6.05	6.10	6.10	2.52%	3,052,815
Apr 7, 2026	5.92	5.96	5.73	5.95	5.95	-0.34%	1,803,695
Apr 6, 2026	5.95	6.09	5.93	5.97	5.97	0.51%	1,576,571
Apr 2, 2026	5.88	6.04	5.82	5.94	5.94	-2.78%	2,400,586
Apr 1, 2026	6.04	6.23	6.03	6.11	6.11	2.00%	6,441,620
Mar 31, 2026	5.69	6.04	5.69	5.99	5.99	7.93%	5,472,707
Mar 30, 2026	5.39	5.59	5.35	5.55	5.55	1.28%	2,585,053
Mar 27, 2026	5.62	5.71	5.44	5.48	5.48	-3.69%	2,520,500
Mar 26, 2026	5.51	5.80	5.51	5.69	5.69	0.89%	2,923,391
Mar 25, 2026	5.45	5.73	5.45	5.64	5.64	5.42%	2,509,879