Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
3.970
-0.210 (-5.02%)
Apr 23, 2026, 1:19 PM EDT - Market open
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.16 | 4.18 | 4.11 | 4.10 | - | -2.03% | 138,116 |
| Apr 22, 2026 | 4.10 | 4.23 | 4.09 | 4.18 | 4.18 | 2.70% | 1,197,699 |
| Apr 21, 2026 | 4.41 | 4.42 | 4.06 | 4.07 | 4.07 | -7.92% | 1,906,860 |
| Apr 20, 2026 | 4.38 | 4.45 | 4.36 | 4.42 | 4.42 | -0.23% | 1,090,716 |
| Apr 17, 2026 | 4.45 | 4.50 | 4.37 | 4.43 | 4.43 | 2.31% | 1,957,449 |
| Apr 16, 2026 | 4.43 | 4.45 | 4.24 | 4.33 | 4.33 | -0.92% | 1,841,911 |
| Apr 15, 2026 | 4.20 | 4.48 | 4.13 | 4.37 | 4.37 | 8.17% | 2,724,759 |
| Apr 14, 2026 | 3.96 | 4.31 | 3.95 | 4.04 | 4.04 | 10.68% | 3,560,618 |
| Apr 13, 2026 | 3.58 | 3.68 | 3.53 | 3.65 | 3.65 | 0.55% | 865,519 |
| Apr 10, 2026 | 3.60 | 3.65 | 3.51 | 3.63 | 3.63 | 0.83% | 1,222,979 |
| Apr 9, 2026 | 3.50 | 3.62 | 3.41 | 3.60 | 3.60 | 2.56% | 1,050,929 |
| Apr 8, 2026 | 3.54 | 3.60 | 3.46 | 3.51 | 3.51 | 1.45% | 1,540,083 |
| Apr 7, 2026 | 3.49 | 3.50 | 3.34 | 3.46 | 3.46 | -1.98% | 1,090,533 |
| Apr 6, 2026 | 3.51 | 3.65 | 3.49 | 3.53 | 3.53 | -0.28% | 1,278,617 |
| Apr 2, 2026 | 3.76 | 3.77 | 3.52 | 3.54 | 3.54 | -9.23% | 1,888,847 |
| Apr 1, 2026 | 3.59 | 3.93 | 3.56 | 3.90 | 3.90 | 11.11% | 2,677,012 |
| Mar 31, 2026 | 3.27 | 3.60 | 3.27 | 3.51 | 3.51 | 8.67% | 3,159,599 |
| Mar 30, 2026 | 3.06 | 3.34 | 3.05 | 3.23 | 3.23 | 5.56% | 1,916,225 |
| Mar 27, 2026 | 3.10 | 3.20 | 3.03 | 3.06 | 3.06 | -2.86% | 1,350,675 |
| Mar 26, 2026 | 3.13 | 3.26 | 3.13 | 3.15 | 3.15 | -1.25% | 1,146,030 |
| Mar 25, 2026 | 3.09 | 3.26 | 3.09 | 3.19 | 3.19 | 4.93% | 1,118,709 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.04 | 3.04 | 3.04 | -7.60% | 1,689,514 |
| Mar 23, 2026 | 3.18 | 3.40 | 3.18 | 3.29 | 3.29 | 8.22% | 2,856,554 |
| Mar 20, 2026 | 3.20 | 3.25 | 3.02 | 3.04 | 3.04 | -5.88% | 14,227,618 |
| Mar 19, 2026 | 3.14 | 3.26 | 3.06 | 3.23 | 3.23 | 1.89% | 3,414,655 |
| Mar 18, 2026 | 3.22 | 3.31 | 3.13 | 3.17 | 3.17 | -2.46% | 3,238,153 |
| Mar 17, 2026 | 3.37 | 3.52 | 3.05 | 3.25 | 3.25 | -3.56% | 10,411,615 |
| Mar 16, 2026 | 3.44 | 3.50 | 3.33 | 3.37 | 3.37 | - | 1,684,017 |
| Mar 13, 2026 | 3.40 | 3.51 | 3.34 | 3.37 | 3.37 | -0.30% | 1,469,017 |
| Mar 12, 2026 | 3.57 | 3.65 | 3.36 | 3.38 | 3.38 | -8.15% | 1,827,507 |
| Mar 11, 2026 | 3.69 | 3.83 | 3.65 | 3.68 | 3.68 | -0.54% | 1,544,822 |
| Mar 10, 2026 | 3.70 | 3.93 | 3.64 | 3.70 | 3.70 | 1.37% | 2,430,382 |
| Mar 9, 2026 | 3.39 | 3.68 | 3.31 | 3.65 | 3.65 | 4.29% | 2,551,494 |
| Mar 6, 2026 | 3.52 | 3.64 | 3.43 | 3.50 | 3.50 | -3.31% | 1,441,832 |
| Mar 5, 2026 | 3.68 | 3.82 | 3.56 | 3.62 | 3.62 | -3.21% | 2,124,964 |
| Mar 4, 2026 | 3.67 | 3.80 | 3.56 | 3.74 | 3.74 | 2.75% | 1,927,923 |
| Mar 3, 2026 | 3.45 | 3.65 | 3.38 | 3.64 | 3.64 | 1.96% | 2,555,063 |
| Mar 2, 2026 | 3.32 | 3.67 | 3.24 | 3.57 | 3.57 | 4.39% | 2,919,247 |
| Feb 27, 2026 | 3.55 | 3.56 | 3.22 | 3.42 | 3.42 | -6.56% | 4,630,699 |
| Feb 26, 2026 | 3.49 | 3.74 | 3.46 | 3.66 | 3.66 | 8.93% | 6,766,335 |
| Feb 25, 2026 | 3.60 | 3.63 | 2.95 | 3.36 | 3.36 | -11.35% | 11,572,779 |
| Feb 24, 2026 | 3.69 | 3.79 | 3.60 | 3.79 | 3.79 | 1.07% | 3,667,961 |
| Feb 23, 2026 | 3.93 | 4.05 | 3.69 | 3.75 | 3.75 | -5.30% | 3,391,152 |
| Feb 20, 2026 | 4.55 | 4.56 | 3.81 | 3.96 | 3.96 | -14.10% | 5,826,717 |
| Feb 19, 2026 | 4.75 | 4.75 | 4.53 | 4.61 | 4.61 | -3.56% | 1,907,569 |
| Feb 18, 2026 | 4.70 | 4.83 | 4.60 | 4.78 | 4.78 | - | 1,673,166 |
| Feb 17, 2026 | 4.48 | 4.88 | 4.47 | 4.78 | 4.78 | 6.22% | 2,085,395 |
| Feb 13, 2026 | 4.52 | 4.69 | 4.35 | 4.50 | 4.50 | -2.39% | 1,972,787 |
| Feb 12, 2026 | 4.44 | 4.63 | 4.22 | 4.61 | 4.61 | 3.83% | 2,134,955 |
| Feb 11, 2026 | 4.64 | 4.65 | 4.28 | 4.44 | 4.44 | -3.27% | 2,602,570 |