5 DAY PERFORMANCE
+57.40%
1 MONTH PERFORMANCE
+20.27%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
+7.30%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+0.98%
Ardelyx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.92 | $3.89 (-0.77%) | $3.97 | $3.88 | 2.88 M | $964.98 M |
| 08/20/2026 | $4.04 | $3.90 (-3.47%) | $4.07 | $3.86 | 4.57 M | $967.46 M |
| 08/19/2026 | $4.02 | $4.03 (0.25%) | $4.07 | $3.94 | 3.05 M | $999.71 M |
| 08/18/2026 | $4.05 | $3.92 (-3.21%) | $4.09 | $3.89 | 4.04 M | $972.42 M |
| 08/17/2026 | $4.06 | $4.06 (0%) | $4.09 | $4.00 | 3.67 M | $1.01 B |
| 08/14/2026 | $3.93 | $4.06 (3.31%) | $4.07 | $3.86 | 3.98 M | $1.01 B |
| 08/13/2026 | $4.03 | $3.91 (-2.98%) | $4.04 | $3.86 | 4.35 M | $969.94 M |
| 08/12/2026 | $3.94 | $3.97 (0.76%) | $4.01 | $3.89 | 4.95 M | $984.83 M |
| 08/11/2026 | $4.02 | $3.94 (-1.99%) | $4.09 | $3.92 | 8.17 M | $977.38 M |
| 08/10/2026 | $4.05 | $4.00 (-1.23%) | $4.12 | $3.90 | 10.81 M | $992.27 M |
| 08/07/2026 | $4.05 | $4.00 (-1.23%) | $4.27 | $3.90 | 20.07 M | $992.27 M |
| 08/06/2026 | $4.89 | $4.87 (-0.41%) | $5.00 | $4.82 | 7.28 M | $1.21 B |
| 08/05/2026 | $5.04 | $4.91 (-2.58%) | $5.10 | $4.84 | 3.11 M | $1.22 B |
| 08/04/2026 | $5.02 | $5.01 (-0.2%) | $5.03 | $4.82 | 3.13 M | $1.24 B |
| 08/03/2026 | $4.98 | $4.98 (0%) | $5.03 | $4.88 | 2.92 M | $1.24 B |
| 07/31/2026 | $5.04 | $4.95 (-1.79%) | $5.05 | $4.92 | 2.76 M | $1.22 B |
| 07/30/2026 | $4.97 | $5.04 (1.41%) | $5.04 | $4.91 | 2.59 M | $1.24 B |
| 07/29/2026 | $5.08 | $5.00 (-1.57%) | $5.10 | $4.97 | 2.18 M | $1.23 B |
| 07/28/2026 | $5.07 | $5.09 (0.39%) | $5.12 | $5.03 | 1.66 M | $1.25 B |
| 07/27/2026 | $5.13 | $5.06 (-1.36%) | $5.21 | $5.06 | 1.81 M | $1.24 B |
| 07/24/2026 | $5.15 | $5.03 (-2.33%) | $5.17 | $5.02 | 1.72 M | $1.24 B |
| 07/23/2026 | $5.00 | $5.13 (2.6%) | $5.15 | $4.97 | 2.07 M | $1.26 B |
| 07/22/2026 | $5.03 | $5.08 (0.99%) | $5.09 | $5.00 | 2.18 M | $1.25 B |
| 07/21/2026 | $5.09 | $5.09 (0%) | $5.12 | $4.98 | 3.80 M | $1.25 B |
| 07/20/2026 | $5.23 | $5.09 (-2.68%) | $5.27 | $5.08 | 2.37 M | $1.25 B |
| 07/17/2026 | $5.01 | $5.20 (3.79%) | $5.24 | $5.00 | 3.27 M | $1.28 B |
| 07/16/2026 | $5.25 | $5.13 (-2.29%) | $5.27 | $5.06 | 2.45 M | $1.26 B |
| 07/15/2026 | $5.11 | $5.30 (3.72%) | $5.32 | $5.02 | 2.67 M | $1.30 B |
| 07/14/2026 | $5.14 | $5.16 (0.39%) | $5.20 | $5.07 | 2.66 M | $1.27 B |
| 07/13/2026 | $5.25 | $5.14 (-2.1%) | $5.28 | $5.05 | 2.93 M | $1.26 B |
| 07/10/2026 | $5.38 | $5.28 (-1.86%) | $5.39 | $5.19 | 2.34 M | $1.30 B |
| 07/09/2026 | $5.43 | $5.38 (-0.92%) | $5.45 | $5.33 | 2.17 M | $1.32 B |
| 07/08/2026 | $5.36 | $5.43 (1.31%) | $5.44 | $5.26 | 3.57 M | $1.33 B |
| 07/07/2026 | $5.36 | $5.38 (0.37%) | $5.56 | $5.29 | 4.58 M | $1.32 B |
| 07/06/2026 | $5.20 | $5.34 (2.69%) | $5.41 | $5.15 | 3.61 M | $1.31 B |
| 07/02/2026 | $5.18 | $5.27 (1.74%) | $5.28 | $5.14 | 3.21 M | $1.30 B |
| 07/01/2026 | $5.11 | $5.16 (0.98%) | $5.28 | $5.06 | 5.23 M | $1.27 B |
| 06/30/2026 | $5.19 | $5.10 (-1.73%) | $5.25 | $4.93 | 7.36 M | $1.25 B |
| 06/29/2026 | $5.61 | $5.23 (-6.77%) | $5.62 | $5.09 | 8.99 M | $1.29 B |
| 06/26/2026 | $6.06 | $5.55 (-8.42%) | $6.27 | $5.45 | 17.52 M | $1.36 B |
| 06/25/2026 | $6.28 | $6.06 (-3.5%) | $6.39 | $6.04 | 2.11 M | $1.49 B |
| 06/24/2026 | $6.28 | $6.19 (-1.43%) | $6.38 | $6.15 | 2.89 M | $1.52 B |
| 06/23/2026 | $6.35 | $6.18 (-2.68%) | $6.47 | $6.17 | 3.09 M | $1.52 B |
| 06/22/2026 | $6.09 | $6.37 (4.6%) | $6.42 | $6.08 | 4.91 M | $1.57 B |
| 06/18/2026 | $5.90 | $6.05 (2.54%) | $6.07 | $5.75 | 9.84 M | $1.49 B |
| 06/17/2026 | $5.70 | $5.84 (2.46%) | $5.95 | $5.70 | 3.42 M | $1.44 B |
| 06/16/2026 | $5.74 | $5.67 (-1.22%) | $5.87 | $5.58 | 3.38 M | $1.39 B |
| 06/15/2026 | $5.79 | $5.69 (-1.73%) | $5.84 | $5.62 | 3.11 M | $1.40 B |
| 06/12/2026 | $5.80 | $5.69 (-1.9%) | $5.90 | $5.68 | 2.63 M | $1.40 B |
| 06/11/2026 | $5.64 | $5.79 (2.66%) | $5.90 | $5.54 | 3.65 M | $1.42 B |
| 06/10/2026 | $5.55 | $5.61 (1.08%) | $5.91 | $5.55 | 2.94 M | $1.38 B |
| 06/09/2026 | $5.65 | $5.60 (-0.88%) | $5.72 | $5.48 | 2.98 M | $1.38 B |
| 06/08/2026 | $5.62 | $5.54 (-1.42%) | $5.68 | $5.52 | 1.82 M | $1.36 B |
| 06/05/2026 | $5.43 | $5.56 (2.39%) | $5.64 | $5.39 | 4.59 M | $1.37 B |
| 06/04/2026 | $5.50 | $5.40 (-1.82%) | $5.55 | $5.38 | 2.57 M | $1.33 B |
| 06/03/2026 | $5.53 | $5.42 (-1.99%) | $5.60 | $5.31 | 3.82 M | $1.33 B |
| 06/02/2026 | $5.69 | $5.52 (-2.99%) | $5.70 | $5.48 | 4.15 M | $1.36 B |
| 06/01/2026 | $6.00 | $5.73 (-4.5%) | $6.00 | $5.73 | 2.63 M | $1.41 B |
| 05/29/2026 | $6.27 | $6.04 (-3.67%) | $6.30 | $6.03 | 2.80 M | $1.48 B |
| 05/28/2026 | $6.13 | $6.25 (1.96%) | $6.34 | $6.11 | 1.98 M | $1.54 B |
| 05/27/2026 | $6.32 | $6.17 (-2.37%) | $6.35 | $6.10 | 2.34 M | $1.52 B |
| 05/26/2026 | $6.16 | $6.25 (1.46%) | $6.30 | $6.08 | 2.61 M | $1.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
