Ironwood Pharmaceuticals, Inc. IRWD
4.83 USD -0.02 (-0.41%)
Regular-session close
4.81 -0.02 -0.41%
After hours · Nov 13, 7:47 PM ET
4.77 Day range 4.90
3.04 52-week range 5.39
- YTD
- +43.32%
- 1 year
- +43.32%
IRWD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.84 | 4.90 | 4.76 | 4.83 | -0.02 | -0.41% | 2,796,915 |
| Nov 12, 2026 | 4.83 | 4.99 | 4.79 | 4.85 | -0.02 | -0.41% | 3,567,846 |
| Nov 11, 2026 | 4.81 | 4.93 | 4.74 | 4.87 | +0.06 | +1.25% | 2,820,760 |
| Nov 10, 2026 | 4.68 | 4.97 | 4.68 | 4.81 | +0.13 | +2.78% | 4,588,154 |
| Nov 9, 2026 | 4.53 | 4.76 | 4.34 | 4.68 | +0.29 | +6.61% | 5,329,079 |
| Nov 6, 2026 | 4.26 | 4.44 | 4.10 | 4.39 | +0.36 | +8.93% | 3,963,400 |
| Nov 5, 2026 | 4.30 | 4.41 | 3.84 | 4.03 | +0.26 | +6.90% | 4,985,400 |
| Nov 4, 2026 | 3.61 | 3.80 | 3.58 | 3.77 | +0.27 | +7.71% | 2,571,200 |
| Nov 3, 2026 | 3.51 | 3.57 | 3.40 | 3.50 | +0.04 | +1.16% | 1,947,100 |
| Nov 2, 2026 | 3.50 | 3.59 | 3.43 | 3.46 | -0.04 | -1.14% | 1,299,800 |
| Oct 30, 2026 | 3.59 | 3.64 | 3.45 | 3.50 | -0.12 | -3.31% | 1,467,600 |
| Oct 29, 2026 | 3.65 | 3.70 | 3.58 | 3.62 | +0.01 | +0.28% | 1,367,700 |
| Oct 28, 2026 | 3.46 | 3.63 | 3.46 | 3.61 | +0.10 | +2.85% | 1,411,300 |
| Oct 27, 2026 | 3.52 | 3.55 | 3.45 | 3.51 | +0.01 | +0.29% | 1,655,200 |
| Oct 26, 2026 | 3.49 | 3.54 | 3.45 | 3.50 | +0.04 | +1.16% | 1,131,300 |
| Oct 23, 2026 | 3.52 | 3.54 | 3.38 | 3.46 | -0.11 | -3.08% | 1,261,200 |
| Oct 22, 2026 | 3.50 | 3.61 | 3.49 | 3.57 | +0.02 | +0.56% | 1,041,100 |
| Oct 21, 2026 | 3.68 | 3.69 | 3.52 | 3.55 | -0.08 | -2.20% | 1,518,700 |
| Oct 20, 2026 | 3.57 | 3.71 | 3.53 | 3.63 | +0.07 | +1.97% | 1,640,300 |
| Oct 19, 2026 | 3.53 | 3.59 | 3.48 | 3.56 | +0.06 | +1.71% | 1,679,000 |
| Oct 16, 2026 | 3.73 | 3.73 | 3.48 | 3.50 | -0.27 | -7.16% | 2,530,700 |
| Oct 15, 2026 | 3.63 | 3.87 | 3.63 | 3.77 | +0.17 | +4.72% | 2,044,800 |
| Oct 14, 2026 | 3.55 | 3.63 | 3.51 | 3.60 | +0.01 | +0.28% | 1,223,300 |
| Oct 13, 2026 | 3.74 | 3.78 | 3.55 | 3.59 | -0.17 | -4.52% | 2,105,700 |
| Oct 12, 2026 | 3.82 | 3.85 | 3.74 | 3.76 | -0.06 | -1.57% | 1,035,800 |
| Oct 9, 2026 | 3.88 | 3.95 | 3.81 | 3.82 | -0.05 | -1.29% | 1,721,500 |
| Oct 8, 2026 | 3.70 | 3.97 | 3.67 | 3.87 | +0.12 | +3.20% | 2,403,700 |
| Oct 7, 2026 | 3.58 | 3.87 | 3.54 | 3.75 | +0.12 | +3.31% | 2,050,000 |
| Oct 6, 2026 | 3.64 | 3.68 | 3.60 | 3.63 | -0.02 | -0.55% | 1,866,700 |
| Oct 5, 2026 | 3.59 | 3.67 | 3.55 | 3.65 | +0.01 | +0.27% | 2,225,800 |
| Oct 2, 2026 | 3.74 | 3.80 | 3.58 | 3.64 | -0.12 | -3.19% | 2,698,700 |
| Oct 1, 2026 | 3.95 | 3.97 | 3.74 | 3.76 | -0.21 | -5.29% | 2,633,700 |
| Sep 30, 2026 | 4.16 | 4.17 | 3.96 | 3.97 | -0.19 | -4.57% | 1,661,200 |
| Sep 29, 2026 | 4.12 | 4.17 | 4.08 | 4.16 | +0.04 | +0.97% | 1,233,100 |
| Sep 28, 2026 | 4.09 | 4.17 | 4.04 | 4.12 | -0.01 | -0.24% | 1,962,600 |
| Sep 25, 2026 | 4.22 | 4.25 | 4.10 | 4.13 | -0.06 | -1.43% | 1,319,700 |
| Sep 24, 2026 | 4.23 | 4.26 | 4.05 | 4.19 | -0.08 | -1.87% | 1,744,000 |
| Sep 23, 2026 | 4.50 | 4.54 | 4.25 | 4.27 | -0.26 | -5.74% | 1,657,600 |
| Sep 22, 2026 | 4.46 | 4.59 | 4.40 | 4.53 | +0.12 | +2.72% | 3,427,100 |
| Sep 21, 2026 | 4.39 | 4.60 | 4.30 | 4.41 | +0.05 | +1.15% | 2,414,900 |
| Sep 18, 2026 | 4.20 | 4.39 | 4.17 | 4.36 | +0.13 | +3.07% | 7,690,200 |
| Sep 17, 2026 | 4.27 | 4.48 | 4.20 | 4.23 | +0.06 | +1.44% | 3,486,900 |
| Sep 16, 2026 | 4.07 | 4.24 | 4.06 | 4.17 | +0.11 | +2.71% | 1,312,200 |
| Sep 15, 2026 | 4.18 | 4.18 | 4.05 | 4.06 | -0.11 | -2.64% | 1,124,600 |
| Sep 14, 2026 | 4.10 | 4.19 | 4.08 | 4.17 | +0.09 | +2.21% | 1,252,500 |
| Sep 11, 2026 | 4.03 | 4.11 | 3.94 | 4.08 | +0.11 | +2.77% | 1,249,600 |
| Sep 10, 2026 | 4.03 | 4.05 | 3.94 | 3.97 | -0.10 | -2.46% | 1,174,200 |
| Sep 9, 2026 | 4.14 | 4.16 | 4.04 | 4.07 | -0.10 | -2.40% | 1,477,200 |
| Sep 8, 2026 | 4.25 | 4.27 | 4.08 | 4.17 | -0.09 | -2.11% | 2,275,600 |
| Sep 4, 2026 | 4.26 | 4.33 | 4.22 | 4.26 | -0.03 | -0.70% | 829,300 |
| Sep 3, 2026 | 4.45 | 4.48 | 4.28 | 4.29 | -0.12 | -2.72% | 1,132,500 |
| Sep 2, 2026 | 4.31 | 4.48 | 4.26 | 4.41 | +0.14 | +3.28% | 2,430,500 |
| Sep 1, 2026 | 4.19 | 4.32 | 4.18 | 4.27 | +0.02 | +0.47% | 1,449,800 |
| Aug 31, 2026 | 4.13 | 4.26 | 4.02 | 4.25 | +0.12 | +2.91% | 1,668,300 |
| Aug 28, 2026 | 4.20 | 4.21 | 4.08 | 4.13 | -0.11 | -2.59% | 1,518,200 |
| Aug 27, 2026 | 4.24 | 4.30 | 4.15 | 4.24 | -0.05 | -1.17% | 961,200 |
| Aug 26, 2026 | 4.38 | 4.38 | 4.24 | 4.29 | -0.10 | -2.28% | 1,029,300 |
| Aug 25, 2026 | 4.16 | 4.43 | 4.13 | 4.39 | +0.26 | +6.30% | 1,848,200 |
| Aug 24, 2026 | 4.26 | 4.28 | 4.12 | 4.13 | -0.16 | -3.73% | 1,384,200 |
| Aug 21, 2026 | 4.22 | 4.30 | 4.19 | 4.29 | +0.15 | +3.62% | 2,272,200 |
| Aug 20, 2026 | 4.26 | 4.29 | 4.05 | 4.14 | -0.22 | -5.05% | 1,471,000 |
| Aug 19, 2026 | 4.48 | 4.49 | 4.31 | 4.36 | +0.05 | +1.16% | 1,478,100 |
| Aug 18, 2026 | 4.35 | 4.40 | 4.26 | 4.31 | -0.05 | -1.15% | 1,411,500 |
| Aug 17, 2026 | 4.31 | 4.41 | 4.23 | 4.36 | +0.05 | +1.16% | 1,377,000 |
| Aug 14, 2026 | 4.03 | 4.35 | 3.96 | 4.31 | +0.23 | +5.64% | 2,334,000 |
65 days, newest first. Daily bars as drawn on the IRWD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.