Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
4.465
+0.235 (5.56%)
Aug 3, 2026, 3:22 PM EDT - Market open
Ironwood Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.33 | 4.59 | 4.28 | 4.46 | - | 5.44% | 2,488,052 |
| Jul 31, 2026 | 3.93 | 4.28 | 3.87 | 4.23 | 4.23 | 13.40% | 3,570,606 |
| Jul 30, 2026 | 3.60 | 3.76 | 3.55 | 3.73 | 3.73 | 4.78% | 1,299,348 |
| Jul 29, 2026 | 3.80 | 3.96 | 3.55 | 3.56 | 3.56 | -6.32% | 1,252,812 |
| Jul 28, 2026 | 3.90 | 3.97 | 3.76 | 3.80 | 3.80 | -2.81% | 1,821,245 |
| Jul 27, 2026 | 3.71 | 3.99 | 3.69 | 3.91 | 3.91 | 5.39% | 1,930,760 |
| Jul 24, 2026 | 3.79 | 3.84 | 3.70 | 3.71 | 3.71 | -2.11% | 1,109,149 |
| Jul 23, 2026 | 3.77 | 3.84 | 3.76 | 3.79 | 3.79 | -2.32% | 1,075,280 |
| Jul 22, 2026 | 3.89 | 3.93 | 3.85 | 3.88 | 3.88 | -0.77% | 1,052,659 |
| Jul 21, 2026 | 3.87 | 3.92 | 3.81 | 3.91 | 3.91 | 1.56% | 1,164,203 |
| Jul 20, 2026 | 3.92 | 4.02 | 3.84 | 3.85 | 3.85 | -0.26% | 1,801,437 |
| Jul 17, 2026 | 3.83 | 4.01 | 3.81 | 3.86 | 3.86 | -0.26% | 1,803,987 |
| Jul 16, 2026 | 3.93 | 3.94 | 3.81 | 3.87 | 3.87 | -3.25% | 2,014,530 |
| Jul 15, 2026 | 4.04 | 4.14 | 3.99 | 4.00 | 4.00 | 0.50% | 1,366,536 |
| Jul 14, 2026 | 4.18 | 4.23 | 3.94 | 3.98 | 3.98 | -5.46% | 2,118,770 |
| Jul 13, 2026 | 4.38 | 4.39 | 4.14 | 4.21 | 4.21 | -5.82% | 2,268,681 |
| Jul 10, 2026 | 4.62 | 4.65 | 4.37 | 4.47 | 4.47 | -4.28% | 2,775,825 |
| Jul 9, 2026 | 4.69 | 4.78 | 4.55 | 4.67 | 4.67 | -2.10% | 3,141,607 |
| Jul 8, 2026 | 4.68 | 4.88 | 4.59 | 4.77 | 4.77 | 6.71% | 4,987,325 |
| Jul 7, 2026 | 4.48 | 4.67 | 4.41 | 4.47 | 4.47 | 2.05% | 3,479,056 |
| Jul 6, 2026 | 4.33 | 4.47 | 4.27 | 4.38 | 4.38 | 1.15% | 3,001,622 |
| Jul 2, 2026 | 4.17 | 4.39 | 4.16 | 4.33 | 4.33 | 5.10% | 2,651,198 |
| Jul 1, 2026 | 4.14 | 4.29 | 4.06 | 4.12 | 4.12 | -2.14% | 1,653,028 |
| Jun 30, 2026 | 4.25 | 4.32 | 4.12 | 4.21 | 4.21 | -2.09% | 2,586,091 |
| Jun 29, 2026 | 4.08 | 4.36 | 3.99 | 4.30 | 4.30 | 4.12% | 3,501,858 |
| Jun 26, 2026 | 3.79 | 4.17 | 3.79 | 4.13 | 4.13 | 7.55% | 7,108,527 |
| Jun 25, 2026 | 3.95 | 3.98 | 3.80 | 3.84 | 3.84 | -1.79% | 1,659,700 |
| Jun 24, 2026 | 3.80 | 4.01 | 3.80 | 3.91 | 3.91 | 1.30% | 1,764,481 |
| Jun 23, 2026 | 3.77 | 3.92 | 3.76 | 3.86 | 3.86 | 1.05% | 1,444,965 |
| Jun 22, 2026 | 3.60 | 3.91 | 3.57 | 3.82 | 3.82 | 7.91% | 2,523,941 |
| Jun 18, 2026 | 3.59 | 3.65 | 3.49 | 3.54 | 3.54 | 0.57% | 4,942,493 |
| Jun 17, 2026 | 3.66 | 3.72 | 3.51 | 3.52 | 3.52 | -3.83% | 1,629,222 |
| Jun 16, 2026 | 3.75 | 3.79 | 3.66 | 3.66 | 3.66 | -0.81% | 1,825,414 |
| Jun 15, 2026 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | 1.10% | 2,004,919 |
| Jun 12, 2026 | 3.65 | 3.70 | 3.58 | 3.65 | 3.65 | 0.55% | 1,868,681 |
| Jun 11, 2026 | 3.37 | 3.78 | 3.33 | 3.63 | 3.63 | 8.36% | 2,781,391 |
| Jun 10, 2026 | 3.20 | 3.41 | 3.20 | 3.35 | 3.35 | 4.04% | 1,873,856 |
| Jun 9, 2026 | 3.27 | 3.39 | 3.15 | 3.22 | 3.22 | -2.13% | 2,029,520 |
| Jun 8, 2026 | 3.49 | 3.49 | 3.25 | 3.29 | 3.29 | -0.60% | 1,502,108 |
| Jun 5, 2026 | 3.37 | 3.47 | 3.31 | 3.31 | 3.31 | -2.65% | 1,334,361 |
| Jun 4, 2026 | 3.25 | 3.46 | 3.25 | 3.40 | 3.40 | 4.94% | 1,876,691 |
| Jun 3, 2026 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -1.22% | 2,685,876 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.25 | 3.28 | 3.28 | -5.20% | 1,900,450 |
| Jun 1, 2026 | 3.52 | 3.57 | 3.45 | 3.46 | 3.46 | -3.08% | 1,699,524 |
| May 29, 2026 | 3.63 | 3.67 | 3.50 | 3.57 | 3.57 | -0.83% | 2,036,486 |
| May 28, 2026 | 3.64 | 3.72 | 3.55 | 3.60 | 3.60 | -2.96% | 1,884,443 |
| May 27, 2026 | 3.88 | 4.03 | 3.69 | 3.71 | 3.71 | -4.87% | 2,945,363 |
| May 26, 2026 | 3.92 | 4.00 | 3.83 | 3.90 | 3.90 | -0.51% | 2,785,384 |
| May 22, 2026 | 3.86 | 3.93 | 3.80 | 3.92 | 3.92 | 1.82% | 1,936,866 |
| May 21, 2026 | 3.81 | 3.87 | 3.71 | 3.85 | 3.85 | -1.79% | 2,077,122 |