Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
3.230
+0.100 (3.19%)
At close: Dec 22, 2025, 4:00 PM EST
3.170
-0.060 (-1.86%)
After-hours: Dec 22, 2025, 7:56 PM EST
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |