Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
4.830
-0.020 (-0.41%)
At close: Nov 13, 2026, 4:00 PM EST
4.810
-0.020 (-0.41%)
After-hours: Nov 13, 2026, 7:51 PM EST
Ironwood Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.84 | 4.90 | 4.76 | 4.83 | 4.83 | -0.41% | 2,808,074 |
| Nov 12, 2026 | 4.83 | 5.00 | 4.79 | 4.85 | 4.85 | -0.41% | 3,568,998 |
| Nov 11, 2026 | 4.81 | 4.93 | 4.74 | 4.87 | 4.87 | 1.25% | 2,821,048 |
| Nov 10, 2026 | 4.68 | 4.97 | 4.65 | 4.81 | 4.81 | 2.78% | 4,594,417 |
| Nov 9, 2026 | 4.50 | 4.76 | 4.35 | 4.68 | 4.68 | 6.61% | 5,331,411 |
| Nov 6, 2026 | 4.26 | 4.44 | 4.10 | 4.39 | 4.39 | 8.93% | 3,963,432 |
| Nov 5, 2026 | 4.30 | 4.41 | 3.84 | 4.03 | 4.03 | 6.90% | 4,989,223 |
| Nov 4, 2026 | 3.61 | 3.80 | 3.58 | 3.77 | 3.77 | 7.71% | 2,571,635 |
| Nov 3, 2026 | 3.51 | 3.57 | 3.40 | 3.50 | 3.50 | 1.16% | 1,947,080 |
| Nov 2, 2026 | 3.50 | 3.59 | 3.43 | 3.46 | 3.46 | -1.14% | 1,299,775 |
| Oct 30, 2026 | 3.59 | 3.64 | 3.45 | 3.50 | 3.50 | -3.31% | 1,470,621 |
| Oct 29, 2026 | 3.65 | 3.70 | 3.58 | 3.62 | 3.62 | 0.28% | 1,367,777 |
| Oct 28, 2026 | 3.46 | 3.63 | 3.46 | 3.61 | 3.61 | 2.85% | 1,411,434 |
| Oct 27, 2026 | 3.52 | 3.55 | 3.45 | 3.51 | 3.51 | 0.29% | 1,655,776 |
| Oct 26, 2026 | 3.49 | 3.54 | 3.45 | 3.50 | 3.50 | 1.16% | 1,131,285 |
| Oct 23, 2026 | 3.52 | 3.54 | 3.38 | 3.46 | 3.46 | -3.08% | 1,261,258 |
| Oct 22, 2026 | 3.50 | 3.61 | 3.49 | 3.57 | 3.57 | 0.56% | 1,041,159 |
| Oct 21, 2026 | 3.68 | 3.69 | 3.52 | 3.55 | 3.55 | -2.20% | 1,519,126 |
| Oct 20, 2026 | 3.57 | 3.71 | 3.53 | 3.63 | 3.63 | 1.97% | 1,641,394 |
| Oct 19, 2026 | 3.53 | 3.59 | 3.48 | 3.56 | 3.56 | 1.71% | 1,679,093 |
| Oct 16, 2026 | 3.73 | 3.73 | 3.48 | 3.50 | 3.50 | -7.16% | 2,531,353 |
| Oct 15, 2026 | 3.63 | 3.87 | 3.63 | 3.77 | 3.77 | 4.72% | 2,044,808 |
| Oct 14, 2026 | 3.55 | 3.63 | 3.51 | 3.60 | 3.60 | 0.28% | 1,223,260 |
| Oct 13, 2026 | 3.74 | 3.78 | 3.55 | 3.59 | 3.59 | -4.52% | 2,106,375 |
| Oct 12, 2026 | 3.82 | 3.85 | 3.74 | 3.76 | 3.76 | -1.57% | 1,035,818 |
| Oct 9, 2026 | 3.88 | 3.95 | 3.81 | 3.82 | 3.82 | -1.29% | 1,721,538 |
| Oct 8, 2026 | 3.70 | 3.97 | 3.67 | 3.87 | 3.87 | 3.20% | 2,403,997 |
| Oct 7, 2026 | 3.58 | 3.87 | 3.54 | 3.75 | 3.75 | 3.31% | 2,051,191 |
| Oct 6, 2026 | 3.64 | 3.68 | 3.60 | 3.63 | 3.63 | -0.55% | 1,870,059 |
| Oct 5, 2026 | 3.59 | 3.67 | 3.55 | 3.65 | 3.65 | 0.27% | 2,227,097 |
| Oct 2, 2026 | 3.74 | 3.80 | 3.58 | 3.64 | 3.64 | -3.19% | 2,700,618 |
| Oct 1, 2026 | 3.95 | 3.97 | 3.74 | 3.76 | 3.76 | -5.29% | 2,642,551 |
| Sep 30, 2026 | 4.16 | 4.17 | 3.96 | 3.97 | 3.97 | -4.57% | 1,662,299 |
| Sep 29, 2026 | 4.12 | 4.17 | 4.08 | 4.16 | 4.16 | 0.97% | 1,233,240 |
| Sep 28, 2026 | 4.09 | 4.17 | 4.04 | 4.12 | 4.12 | -0.24% | 1,962,718 |
| Sep 25, 2026 | 4.22 | 4.25 | 4.10 | 4.13 | 4.13 | -1.43% | 1,319,663 |
| Sep 24, 2026 | 4.23 | 4.26 | 4.05 | 4.19 | 4.19 | -1.87% | 1,746,254 |
| Sep 23, 2026 | 4.50 | 4.54 | 4.25 | 4.27 | 4.27 | -5.64% | 1,657,624 |
| Sep 22, 2026 | 4.46 | 4.59 | 4.40 | 4.53 | 4.53 | 2.61% | 3,427,965 |
| Sep 21, 2026 | 4.39 | 4.60 | 4.30 | 4.41 | 4.41 | 1.15% | 2,414,989 |
| Sep 18, 2026 | 4.20 | 4.39 | 4.17 | 4.36 | 4.36 | 3.07% | 7,691,287 |
| Sep 17, 2026 | 4.27 | 4.48 | 4.20 | 4.23 | 4.23 | 1.44% | 3,486,907 |
| Sep 16, 2026 | 4.07 | 4.24 | 4.06 | 4.17 | 4.17 | 2.71% | 1,312,800 |
| Sep 15, 2026 | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | -2.64% | 1,124,738 |
| Sep 14, 2026 | 4.10 | 4.19 | 4.08 | 4.17 | 4.17 | 2.21% | 1,252,649 |
| Sep 11, 2026 | 4.03 | 4.11 | 3.94 | 4.08 | 4.08 | 2.77% | 1,249,559 |
| Sep 10, 2026 | 4.03 | 4.05 | 3.94 | 3.97 | 3.97 | -2.46% | 1,174,323 |
| Sep 9, 2026 | 4.14 | 4.16 | 4.04 | 4.07 | 4.07 | -2.40% | 1,477,426 |
| Sep 8, 2026 | 4.25 | 4.27 | 4.08 | 4.17 | 4.17 | -2.11% | 2,275,814 |
| Sep 4, 2026 | 4.26 | 4.33 | 4.22 | 4.26 | 4.26 | -0.70% | 829,290 |