Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
3.820
+0.280 (7.91%)
At close: Jun 22, 2026, 4:00 PM EDT
3.890
+0.070 (1.83%)
After-hours: Jun 22, 2026, 7:52 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.60 | 3.91 | 3.57 | 3.82 | 3.82 | 7.91% | 2,520,998 |
| Jun 18, 2026 | 3.59 | 3.65 | 3.49 | 3.54 | 3.54 | 0.57% | 4,931,402 |
| Jun 17, 2026 | 3.66 | 3.72 | 3.51 | 3.52 | 3.52 | -3.83% | 1,626,590 |
| Jun 16, 2026 | 3.75 | 3.79 | 3.66 | 3.66 | 3.66 | -0.81% | 1,816,926 |
| Jun 15, 2026 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | 1.10% | 2,003,156 |
| Jun 12, 2026 | 3.65 | 3.70 | 3.58 | 3.65 | 3.65 | 0.55% | 1,868,167 |
| Jun 11, 2026 | 3.37 | 3.78 | 3.33 | 3.63 | 3.63 | 8.36% | 2,775,326 |
| Jun 10, 2026 | 3.20 | 3.41 | 3.20 | 3.35 | 3.35 | 4.04% | 1,870,847 |
| Jun 9, 2026 | 3.27 | 3.39 | 3.15 | 3.22 | 3.22 | -2.13% | 2,021,916 |
| Jun 8, 2026 | 3.49 | 3.49 | 3.25 | 3.29 | 3.29 | -0.60% | 1,501,979 |
| Jun 5, 2026 | 3.37 | 3.47 | 3.31 | 3.31 | 3.31 | -2.65% | 1,331,196 |
| Jun 4, 2026 | 3.25 | 3.46 | 3.25 | 3.40 | 3.40 | 4.94% | 1,869,818 |
| Jun 3, 2026 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -1.22% | 2,683,690 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.25 | 3.28 | 3.28 | -5.20% | 1,898,701 |
| Jun 1, 2026 | 3.52 | 3.57 | 3.45 | 3.46 | 3.46 | -3.08% | 1,694,121 |
| May 29, 2026 | 3.63 | 3.67 | 3.50 | 3.57 | 3.57 | -0.83% | 2,015,127 |
| May 28, 2026 | 3.64 | 3.72 | 3.55 | 3.60 | 3.60 | -2.96% | 1,877,753 |
| May 27, 2026 | 3.88 | 4.03 | 3.69 | 3.71 | 3.71 | -4.87% | 2,940,897 |
| May 26, 2026 | 3.92 | 4.00 | 3.83 | 3.90 | 3.90 | -0.51% | 2,780,471 |
| May 22, 2026 | 3.86 | 3.93 | 3.80 | 3.92 | 3.92 | 1.82% | 1,923,720 |
| May 21, 2026 | 3.81 | 3.87 | 3.71 | 3.85 | 3.85 | -1.79% | 2,075,881 |
| May 20, 2026 | 3.72 | 3.94 | 3.67 | 3.92 | 3.92 | 6.81% | 3,226,698 |
| May 19, 2026 | 3.53 | 3.72 | 3.42 | 3.67 | 3.67 | 4.86% | 3,431,232 |
| May 18, 2026 | 3.55 | 3.61 | 3.42 | 3.50 | 3.50 | -2.23% | 2,441,314 |
| May 15, 2026 | 3.58 | 3.59 | 3.47 | 3.58 | 3.58 | -2.45% | 2,175,028 |
| May 14, 2026 | 3.65 | 3.77 | 3.54 | 3.67 | 3.67 | -0.27% | 2,425,086 |
| May 13, 2026 | 4.05 | 4.05 | 3.57 | 3.68 | 3.68 | -10.02% | 4,412,273 |
| May 12, 2026 | 4.08 | 4.12 | 3.93 | 4.09 | 4.09 | -1.92% | 1,863,760 |
| May 11, 2026 | 4.25 | 4.36 | 4.08 | 4.17 | 4.17 | -1.18% | 2,267,646 |
| May 8, 2026 | 4.26 | 4.38 | 4.01 | 4.22 | 4.22 | 1.20% | 2,552,752 |
| May 7, 2026 | 4.68 | 4.80 | 3.95 | 4.17 | 4.17 | -13.66% | 4,964,761 |
| May 6, 2026 | 4.78 | 4.88 | 4.61 | 4.83 | 4.83 | 3.43% | 3,764,624 |
| May 5, 2026 | 4.64 | 4.73 | 4.56 | 4.67 | 4.67 | 1.74% | 4,452,788 |
| May 4, 2026 | 4.35 | 4.64 | 4.30 | 4.59 | 4.59 | 3.38% | 2,739,736 |
| May 1, 2026 | 4.14 | 4.48 | 4.08 | 4.44 | 4.44 | 7.64% | 1,738,092 |
| Apr 30, 2026 | 4.18 | 4.30 | 4.10 | 4.13 | 4.13 | -0.60% | 1,135,327 |
| Apr 29, 2026 | 4.21 | 4.49 | 4.11 | 4.15 | 4.15 | -1.19% | 2,089,233 |
| Apr 28, 2026 | 4.01 | 4.35 | 3.97 | 4.20 | 4.20 | 3.96% | 1,894,163 |
| Apr 27, 2026 | 3.92 | 4.07 | 3.92 | 4.04 | 4.04 | 2.80% | 1,918,896 |
| Apr 24, 2026 | 3.79 | 3.93 | 3.72 | 3.93 | 3.93 | 3.69% | 1,323,753 |
| Apr 23, 2026 | 4.16 | 4.18 | 3.77 | 3.79 | 3.79 | -9.33% | 1,833,670 |
| Apr 22, 2026 | 4.10 | 4.23 | 4.09 | 4.18 | 4.18 | 2.70% | 1,199,884 |
| Apr 21, 2026 | 4.41 | 4.42 | 4.06 | 4.07 | 4.07 | -7.92% | 1,912,888 |
| Apr 20, 2026 | 4.38 | 4.45 | 4.36 | 4.42 | 4.42 | -0.23% | 1,090,971 |
| Apr 17, 2026 | 4.45 | 4.50 | 4.37 | 4.43 | 4.43 | 2.31% | 1,957,992 |
| Apr 16, 2026 | 4.43 | 4.45 | 4.24 | 4.33 | 4.33 | -0.92% | 1,853,564 |
| Apr 15, 2026 | 4.20 | 4.48 | 4.13 | 4.37 | 4.37 | 8.17% | 2,725,721 |
| Apr 14, 2026 | 3.96 | 4.31 | 3.95 | 4.04 | 4.04 | 10.68% | 3,613,670 |
| Apr 13, 2026 | 3.58 | 3.68 | 3.53 | 3.65 | 3.65 | 0.55% | 906,019 |
| Apr 10, 2026 | 3.60 | 3.65 | 3.51 | 3.63 | 3.63 | 0.83% | 1,223,029 |