Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
3.500
0.00 (0.00%)
At close: Dec 2, 2025, 4:00 PM EST
3.461
-0.039 (-1.12%)
After-hours: Dec 2, 2025, 5:58 PM EST
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.52 | 3.55 | 3.36 | 3.51 | - | 0.29% | 997,507 |
| Dec 1, 2025 | 3.48 | 3.70 | 3.45 | 3.50 | 3.50 | - | 2,211,135 |
| 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 |
| Nov 17, 2025 | 3.12 | 3.47 | 3.01 | 3.13 | 3.13 | -0.32% | 3,985,587 |
| Nov 14, 2025 | 3.41 | 3.42 | 3.12 | 3.14 | 3.14 | -6.82% | 2,717,949 |
| Nov 13, 2025 | 3.05 | 3.53 | 3.02 | 3.37 | 3.37 | 8.36% | 4,597,790 |
| Nov 12, 2025 | 2.98 | 3.23 | 2.85 | 3.11 | 3.11 | 7.61% | 4,770,134 |
| Nov 11, 2025 | 2.50 | 2.98 | 2.40 | 2.89 | 2.89 | 14.23% | 5,144,450 |
| Nov 10, 2025 | 2.44 | 2.97 | 2.31 | 2.53 | 2.53 | 31.77% | 20,171,767 |
| Nov 7, 2025 | 2.06 | 2.06 | 1.88 | 1.92 | 1.92 | -6.34% | 2,026,285 |
| Nov 6, 2025 | 2.05 | 2.08 | 1.95 | 2.05 | 2.05 | -0.49% | 1,218,844 |
| Nov 5, 2025 | 1.88 | 2.23 | 1.88 | 2.06 | 2.06 | 10.16% | 4,055,445 |
| Nov 4, 2025 | 1.81 | 1.89 | 1.76 | 1.87 | 1.87 | 0.54% | 1,144,973 |
| Nov 3, 2025 | 1.96 | 2.10 | 1.80 | 1.86 | 1.86 | -3.12% | 2,937,860 |
| Oct 31, 2025 | 1.65 | 1.94 | 1.61 | 1.92 | 1.92 | 28.00% | 4,360,895 |
| Oct 30, 2025 | 1.50 | 1.58 | 1.47 | 1.50 | 1.50 | -0.66% | 1,132,565 |
| Oct 29, 2025 | 1.52 | 1.65 | 1.50 | 1.51 | 1.51 | -1.95% | 942,809 |
| Oct 28, 2025 | 1.62 | 1.64 | 1.52 | 1.54 | 1.54 | -5.52% | 1,085,797 |
| Oct 27, 2025 | 1.68 | 1.77 | 1.63 | 1.63 | 1.63 | -1.81% | 881,837 |
| Oct 24, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 1.84% | 526,686 |
| Oct 23, 2025 | 1.55 | 1.65 | 1.52 | 1.63 | 1.63 | 3.82% | 631,163 |
| Oct 22, 2025 | 1.56 | 1.59 | 1.50 | 1.57 | 1.57 | 0.64% | 886,288 |
| Oct 21, 2025 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 601,718 |
| Oct 20, 2025 | 1.49 | 1.55 | 1.44 | 1.54 | 1.54 | 7.69% | 947,278 |
| Oct 17, 2025 | 1.52 | 1.57 | 1.43 | 1.43 | 1.43 | -7.74% | 1,054,634 |
| Oct 16, 2025 | 1.64 | 1.71 | 1.51 | 1.55 | 1.55 | -3.73% | 1,213,502 |
| Oct 15, 2025 | 1.54 | 1.62 | 1.52 | 1.61 | 1.61 | 8.78% | 1,001,860 |
| Oct 14, 2025 | 1.48 | 1.52 | 1.41 | 1.48 | 1.48 | - | 896,125 |
| Oct 13, 2025 | 1.64 | 1.64 | 1.47 | 1.48 | 1.48 | -6.62% | 1,075,527 |
| Oct 10, 2025 | 1.87 | 1.94 | 1.58 | 1.59 | 1.59 | -10.45% | 1,719,649 |
| Oct 9, 2025 | 1.59 | 1.77 | 1.57 | 1.77 | 1.77 | 12.03% | 1,730,359 |
| Oct 8, 2025 | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | 3.95% | 909,403 |
| Oct 7, 2025 | 1.50 | 1.56 | 1.43 | 1.52 | 1.52 | 2.70% | 1,323,571 |
| Oct 6, 2025 | 1.54 | 1.60 | 1.47 | 1.48 | 1.48 | -4.52% | 822,421 |
| Oct 3, 2025 | 1.63 | 1.73 | 1.41 | 1.55 | 1.55 | -3.73% | 2,769,618 |
| Oct 2, 2025 | 1.48 | 1.61 | 1.45 | 1.61 | 1.61 | 10.27% | 756,222 |
| Oct 1, 2025 | 1.29 | 1.53 | 1.29 | 1.46 | 1.46 | 11.45% | 1,462,640 |
| Sep 30, 2025 | 1.40 | 1.46 | 1.31 | 1.31 | 1.31 | -7.75% | 1,968,601 |
| Sep 29, 2025 | 1.40 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 1,072,439 |
| Sep 26, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 9.45% | 1,102,577 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -7.30% | 652,264 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -1.44% | 707,226 |
| Sep 23, 2025 | 1.44 | 1.52 | 1.38 | 1.39 | 1.39 | -3.47% | 1,175,716 |