Ironwood Pharmaceuticals, Inc. (IRWD)

Ironwood Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.78	0.81	0.74	0.75	0.75	-3.04%	540,131
Jul 10, 2025	0.82	0.82	0.76	0.78	0.78	-3.53%	864,748
Jul 9, 2025	0.75	0.81	0.75	0.80	0.80	6.56%	1,477,629
Jul 8, 2025	0.72	0.79	0.72	0.75	0.75	5.86%	1,464,755
Jul 7, 2025	0.74	0.76	0.70	0.71	0.71	-6.92%	1,503,797
Jul 3, 2025	0.75	0.77	0.73	0.77	0.77	3.56%	1,027,055
Jul 2, 2025	0.72	0.75	0.70	0.74	0.74	5.33%	1,019,524
Jul 1, 2025	0.70	0.76	0.69	0.70	0.70	-2.08%	2,058,133
Jun 30, 2025	0.72	0.76	0.69	0.72	0.72	-1.87%	2,041,384
Jun 27, 2025	0.76	0.76	0.70	0.73	0.73	-6.08%	5,054,859
Jun 26, 2025	0.75	0.78	0.73	0.78	0.78	3.90%	1,494,393
Jun 25, 2025	0.71	0.76	0.69	0.75	0.75	3.20%	1,554,400
Jun 24, 2025	0.70	0.73	0.67	0.73	0.73	7.78%	1,415,263
Jun 23, 2025	0.70	0.73	0.66	0.67	0.67	-4.02%	1,368,321
Jun 20, 2025	0.71	0.73	0.68	0.70	0.70	0.40%	3,802,042
Jun 18, 2025	0.63	0.74	0.62	0.70	0.70	10.12%	1,727,686
Jun 17, 2025	0.67	0.67	0.63	0.63	0.63	-4.84%	1,893,294
Jun 16, 2025	0.64	0.71	0.62	0.67	0.67	7.56%	1,790,445
Jun 13, 2025	0.64	0.65	0.61	0.62	0.62	-7.24%	1,946,418
Jun 12, 2025	0.75	0.75	0.65	0.67	0.67	-7.39%	1,658,715
Jun 11, 2025	0.78	0.80	0.71	0.72	0.72	-9.69%	2,891,506
Jun 10, 2025	0.59	0.85	0.58	0.80	0.80	36.34%	12,646,549
Jun 9, 2025	0.60	0.62	0.58	0.59	0.59	-3.70%	1,709,522
Jun 6, 2025	0.58	0.63	0.58	0.61	0.61	6.58%	2,870,109
Jun 5, 2025	0.59	0.60	0.56	0.57	0.57	-5.17%	2,961,568
Jun 4, 2025	0.60	0.63	0.58	0.60	0.60	-1.28%	1,737,812
Jun 3, 2025	0.62	0.64	0.59	0.61	0.61	-1.95%	2,145,472
Jun 2, 2025	0.60	0.66	0.60	0.62	0.62	3.82%	2,139,578
May 30, 2025	0.62	0.64	0.59	0.60	0.60	-5.13%	4,332,643
May 29, 2025	0.60	0.65	0.59	0.63	0.63	6.60%	1,602,947
May 28, 2025	0.62	0.63	0.58	0.59	0.59	-4.85%	1,405,798
May 27, 2025	0.56	0.67	0.56	0.62	0.62	9.94%	3,528,557
May 23, 2025	0.61	0.62	0.55	0.57	0.57	-8.68%	5,063,624
May 22, 2025	0.59	0.62	0.57	0.62	0.62	5.28%	5,207,057
May 21, 2025	0.64	0.65	0.57	0.59	0.59	-9.72%	2,197,090
May 20, 2025	0.60	0.67	0.59	0.65	0.65	6.62%	3,052,140
May 19, 2025	0.58	0.63	0.55	0.61	0.61	7.35%	3,346,797
May 16, 2025	0.60	0.62	0.53	0.57	0.57	-4.10%	5,001,327
May 15, 2025	0.64	0.66	0.59	0.59	0.59	-8.41%	3,889,908
May 14, 2025	0.68	0.71	0.62	0.65	0.65	-5.14%	2,429,425
May 13, 2025	0.74	0.76	0.68	0.68	0.68	-6.76%	2,154,320
May 12, 2025	0.73	0.78	0.72	0.73	0.73	3.47%	2,375,350
May 9, 2025	0.69	0.75	0.69	0.71	0.71	1.33%	1,985,708
May 8, 2025	0.77	0.80	0.70	0.70	0.70	-11.63%	4,032,558
May 7, 2025	0.94	0.94	0.73	0.79	0.79	-14.55%	3,018,698
May 6, 2025	0.92	0.95	0.86	0.93	0.93	-0.09%	1,388,917
May 5, 2025	0.93	0.96	0.90	0.93	0.93	-0.49%	1,650,250
May 2, 2025	0.94	0.98	0.90	0.93	0.93	2.24%	1,977,351
May 1, 2025	0.95	0.95	0.88	0.91	0.91	-2.19%	1,322,696
Apr 30, 2025	0.92	0.98	0.89	0.93	0.93	-0.84%	1,499,332

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.