Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
4.890
+0.030 (0.62%)
At close: Jan 30, 2026, 4:00 PM EST
4.960
+0.070 (1.43%)
After-hours: Jan 30, 2026, 7:52 PM EST
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.81 | 5.00 | 4.71 | 4.89 | 4.89 | 0.62% | 2,200,788 |
| Jan 29, 2026 | 4.78 | 5.00 | 4.72 | 4.86 | 4.86 | 1.46% | 1,572,693 |
| Jan 28, 2026 | 5.13 | 5.18 | 4.77 | 4.79 | 4.79 | -6.81% | 2,120,608 |
| Jan 27, 2026 | 5.21 | 5.30 | 4.99 | 5.14 | 5.14 | -0.77% | 1,776,993 |
| Jan 26, 2026 | 5.30 | 5.31 | 5.05 | 5.18 | 5.18 | -0.96% | 2,007,715 |
| Jan 23, 2026 | 5.36 | 5.42 | 5.16 | 5.23 | 5.23 | -2.97% | 2,871,979 |
| Jan 22, 2026 | 5.31 | 5.57 | 5.15 | 5.39 | 5.39 | 1.51% | 3,720,089 |
| Jan 21, 2026 | 4.58 | 5.33 | 4.58 | 5.31 | 5.31 | 15.94% | 4,861,680 |
| Jan 20, 2026 | 4.35 | 4.62 | 4.17 | 4.58 | 4.58 | 1.78% | 2,964,266 |
| Jan 16, 2026 | 4.52 | 4.80 | 4.47 | 4.50 | 4.50 | -0.44% | 2,627,264 |
| Jan 15, 2026 | 4.50 | 4.57 | 4.22 | 4.52 | 4.52 | -0.44% | 4,092,657 |
| Jan 14, 2026 | 4.63 | 4.71 | 4.50 | 4.54 | 4.54 | -2.16% | 1,721,814 |
| Jan 13, 2026 | 4.47 | 4.71 | 4.35 | 4.64 | 4.64 | 3.80% | 3,774,882 |
| Jan 12, 2026 | 4.11 | 4.51 | 4.04 | 4.47 | 4.47 | 10.10% | 4,823,214 |
| Jan 9, 2026 | 4.00 | 4.15 | 3.87 | 4.06 | 4.06 | 2.01% | 3,138,773 |
| Jan 8, 2026 | 4.04 | 4.13 | 3.94 | 3.98 | 3.98 | -2.45% | 2,345,587 |
| Jan 7, 2026 | 4.29 | 4.29 | 4.05 | 4.08 | 4.08 | -5.12% | 2,557,138 |
| Jan 6, 2026 | 4.55 | 4.66 | 4.06 | 4.30 | 4.30 | -6.32% | 5,358,568 |
| Jan 5, 2026 | 4.52 | 5.02 | 4.50 | 4.59 | 4.59 | 7.49% | 13,427,300 |
| Jan 2, 2026 | 4.60 | 5.78 | 4.20 | 4.27 | 4.27 | 26.71% | 84,692,979 |
| Dec 31, 2025 | 3.33 | 3.38 | 3.29 | 3.37 | 3.37 | 1.20% | 2,061,450 |
| Dec 30, 2025 | 3.22 | 3.39 | 3.19 | 3.33 | 3.33 | 3.74% | 1,218,778 |
| Dec 29, 2025 | 3.15 | 3.27 | 3.11 | 3.21 | 3.21 | 0.31% | 2,086,540 |
| Dec 26, 2025 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | -1.84% | 764,845 |
| Dec 24, 2025 | 3.20 | 3.28 | 3.12 | 3.26 | 3.26 | 1.56% | 583,959 |
| Dec 23, 2025 | 3.25 | 3.25 | 3.10 | 3.21 | 3.21 | -0.62% | 976,730 |
| Dec 22, 2025 | 3.11 | 3.35 | 3.08 | 3.23 | 3.23 | 3.19% | 3,628,496 |
| Dec 19, 2025 | 3.26 | 3.34 | 3.12 | 3.13 | 3.13 | -3.99% | 5,324,960 |
| Dec 18, 2025 | 3.39 | 3.44 | 3.21 | 3.26 | 3.26 | -3.26% | 3,248,301 |
| Dec 17, 2025 | 3.54 | 3.61 | 3.32 | 3.37 | 3.37 | -4.80% | 4,204,141 |
| Dec 16, 2025 | 3.55 | 3.62 | 3.42 | 3.54 | 3.54 | -1.39% | 3,953,961 |
| Dec 15, 2025 | 3.60 | 3.84 | 3.56 | 3.59 | 3.59 | 0.28% | 2,489,367 |
| Dec 12, 2025 | 3.68 | 3.68 | 3.53 | 3.58 | 3.58 | -2.72% | 1,528,730 |
| Dec 11, 2025 | 3.70 | 3.85 | 3.50 | 3.68 | 3.68 | -0.27% | 1,584,026 |
| Dec 10, 2025 | 3.61 | 3.85 | 3.58 | 3.69 | 3.69 | 2.22% | 2,517,961 |
| Dec 9, 2025 | 3.47 | 3.63 | 3.42 | 3.61 | 3.61 | 4.03% | 1,911,431 |
| Dec 8, 2025 | 3.56 | 3.57 | 3.22 | 3.47 | 3.47 | -0.29% | 2,500,618 |
| Dec 5, 2025 | 3.73 | 3.80 | 3.36 | 3.48 | 3.48 | -6.70% | 2,062,371 |
| Dec 4, 2025 | 3.72 | 3.76 | 3.52 | 3.73 | 3.73 | - | 1,782,354 |
| Dec 3, 2025 | 3.52 | 3.77 | 3.40 | 3.73 | 3.73 | 6.57% | 1,516,492 |
| Dec 2, 2025 | 3.52 | 3.55 | 3.36 | 3.50 | 3.50 | - | 1,392,329 |
| Dec 1, 2025 | 3.48 | 3.70 | 3.45 | 3.50 | 3.50 | - | 2,213,256 |
| Nov 28, 2025 | 3.92 | 3.93 | 3.40 | 3.50 | 3.50 | -9.33% | 1,861,743 |
| Nov 26, 2025 | 3.33 | 3.93 | 3.25 | 3.86 | 3.86 | 23.32% | 5,818,969 |
| Nov 25, 2025 | 3.33 | 3.34 | 3.07 | 3.13 | 3.13 | -5.72% | 1,414,235 |
| Nov 24, 2025 | 3.18 | 3.40 | 3.17 | 3.32 | 3.32 | 5.06% | 1,728,929 |
| Nov 21, 2025 | 3.20 | 3.29 | 3.06 | 3.16 | 3.16 | -0.32% | 1,917,636 |
| Nov 20, 2025 | 3.29 | 3.44 | 3.05 | 3.17 | 3.17 | -0.31% | 3,018,956 |
| Nov 19, 2025 | 3.11 | 3.30 | 3.00 | 3.18 | 3.18 | 2.25% | 2,253,001 |
| Nov 18, 2025 | 3.09 | 3.20 | 2.96 | 3.11 | 3.11 | -0.64% | 2,652,537 |