Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
4.210
-0.260 (-5.82%)
At close: Jul 13, 2026, 4:00 PM EDT
4.200
-0.010 (-0.24%)
Pre-market: Jul 14, 2026, 7:00 AM EDT
Ironwood Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.38 | 4.39 | 4.14 | 4.21 | 4.21 | -5.82% | 2,260,154 |
| Jul 10, 2026 | 4.62 | 4.65 | 4.37 | 4.47 | 4.47 | -4.28% | 2,770,638 |
| Jul 9, 2026 | 4.69 | 4.78 | 4.55 | 4.67 | 4.67 | -2.10% | 3,139,822 |
| Jul 8, 2026 | 4.68 | 4.88 | 4.59 | 4.77 | 4.77 | 6.71% | 4,975,581 |
| Jul 7, 2026 | 4.48 | 4.67 | 4.41 | 4.47 | 4.47 | 2.05% | 3,256,001 |
| Jul 6, 2026 | 4.33 | 4.47 | 4.27 | 4.38 | 4.38 | 1.15% | 2,991,438 |
| Jul 2, 2026 | 4.17 | 4.39 | 4.16 | 4.33 | 4.33 | 5.10% | 2,646,116 |
| Jul 1, 2026 | 4.14 | 4.29 | 4.06 | 4.12 | 4.12 | -2.14% | 1,652,284 |
| Jun 30, 2026 | 4.25 | 4.32 | 4.12 | 4.21 | 4.21 | -2.09% | 2,583,816 |
| Jun 29, 2026 | 4.08 | 4.36 | 3.99 | 4.30 | 4.30 | 4.12% | 3,501,256 |
| 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 |
| May 20, 2026 | 3.72 | 3.94 | 3.67 | 3.92 | 3.92 | 6.81% | 3,232,546 |
| May 19, 2026 | 3.53 | 3.72 | 3.42 | 3.67 | 3.67 | 4.86% | 3,435,172 |
| May 18, 2026 | 3.55 | 3.61 | 3.42 | 3.50 | 3.50 | -2.23% | 2,443,885 |
| 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 |