5 DAY PERFORMANCE
-9.00%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-10.19%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+82.01%
Ardelyx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.44 | $6.38 (-0.93%) | $6.50 | $6.17 | 7.23 M | $1.57 B |
| 05/12/2026 | $6.64 | $6.61 (-0.45%) | $6.69 | $6.48 | 1.82 M | $1.63 B |
| 05/11/2026 | $6.80 | $6.61 (-2.79%) | $6.84 | $6.57 | 4.04 M | $1.63 B |
| 05/08/2026 | $7.04 | $6.78 (-3.69%) | $7.20 | $6.71 | 5.86 M | $1.67 B |
| 05/07/2026 | $7.08 | $6.98 (-1.41%) | $7.19 | $6.93 | 3.92 M | $1.72 B |
| 05/06/2026 | $7.16 | $7.10 (-0.84%) | $7.39 | $6.99 | 4.66 M | $1.75 B |
| 05/05/2026 | $7.30 | $7.13 (-2.33%) | $7.43 | $6.94 | 5.86 M | $1.75 B |
| 05/04/2026 | $7.14 | $7.30 (2.24%) | $7.43 | $7.02 | 8.10 M | $1.79 B |
| 05/01/2026 | $6.00 | $6.88 (14.67%) | $7.06 | $6.00 | 11.63 M | $1.69 B |
| 04/30/2026 | $6.07 | $6.33 (4.28%) | $6.40 | $6.02 | 8.46 M | $1.56 B |
| 04/29/2026 | $5.94 | $6.01 (1.18%) | $6.10 | $5.82 | 3.41 M | $1.48 B |
| 04/28/2026 | $6.04 | $5.97 (-1.16%) | $6.09 | $5.96 | 1.91 M | $1.47 B |
| 04/27/2026 | $5.93 | $5.99 (1.01%) | $6.16 | $5.93 | 2.68 M | $1.47 B |
| 04/24/2026 | $6.00 | $5.95 (-0.83%) | $6.05 | $5.87 | 2.25 M | $1.45 B |
| 04/23/2026 | $6.03 | $5.96 (-1.16%) | $6.17 | $5.88 | 2.03 M | $1.45 B |
| 04/22/2026 | $6.08 | $6.02 (-0.99%) | $6.12 | $5.94 | 2.96 M | $1.47 B |
| 04/21/2026 | $6.33 | $5.96 (-5.85%) | $6.37 | $5.89 | 3.96 M | $1.45 B |
| 04/20/2026 | $6.40 | $6.30 (-1.56%) | $6.53 | $6.26 | 3.08 M | $1.53 B |
| 04/17/2026 | $6.44 | $6.45 (0.16%) | $6.54 | $6.28 | 3.36 M | $1.57 B |
| 04/16/2026 | $6.30 | $6.28 (-0.32%) | $6.35 | $6.19 | 1.67 M | $1.53 B |
| 04/15/2026 | $6.37 | $6.30 (-1.1%) | $6.46 | $6.21 | 3.43 M | $1.53 B |
| 04/14/2026 | $6.37 | $6.33 (-0.63%) | $6.51 | $6.24 | 3.74 M | $1.54 B |
| 04/13/2026 | $6.18 | $6.33 (2.43%) | $6.41 | $6.17 | 2.96 M | $1.54 B |
| 04/10/2026 | $6.16 | $6.18 (0.32%) | $6.28 | $6.07 | 3.48 M | $1.51 B |
| 04/09/2026 | $6.05 | $6.13 (1.32%) | $6.17 | $5.95 | 2.58 M | $1.49 B |
| 04/08/2026 | $6.12 | $6.10 (-0.33%) | $6.22 | $6.05 | 3.05 M | $1.49 B |
| 04/07/2026 | $5.92 | $5.95 (0.51%) | $5.96 | $5.73 | 1.80 M | $1.45 B |
| 04/06/2026 | $5.95 | $5.97 (0.34%) | $6.09 | $5.93 | 1.58 M | $1.45 B |
| 04/02/2026 | $5.88 | $5.94 (1.02%) | $6.04 | $5.82 | 2.40 M | $1.45 B |
| 04/01/2026 | $6.04 | $6.11 (1.16%) | $6.23 | $6.03 | 6.44 M | $1.49 B |
| 03/31/2026 | $5.69 | $5.99 (5.27%) | $6.04 | $5.69 | 5.47 M | $1.46 B |
| 03/30/2026 | $5.39 | $5.55 (2.97%) | $5.59 | $5.35 | 2.59 M | $1.35 B |
| 03/27/2026 | $5.62 | $5.48 (-2.49%) | $5.71 | $5.44 | 2.52 M | $1.34 B |
| 03/26/2026 | $5.51 | $5.69 (3.27%) | $5.80 | $5.51 | 2.92 M | $1.39 B |
| 03/25/2026 | $5.45 | $5.64 (3.49%) | $5.73 | $5.45 | 2.51 M | $1.37 B |
| 03/24/2026 | $5.24 | $5.35 (2.1%) | $5.36 | $5.11 | 4.48 M | $1.30 B |
| 03/23/2026 | $5.44 | $5.31 (-2.39%) | $5.51 | $5.28 | 3.93 M | $1.29 B |
| 03/20/2026 | $5.49 | $5.31 (-3.28%) | $5.52 | $5.26 | 8.47 M | $1.29 B |
| 03/19/2026 | $5.50 | $5.50 (0%) | $5.54 | $5.30 | 3.41 M | $1.34 B |
| 03/18/2026 | $5.78 | $5.55 (-3.98%) | $5.79 | $5.54 | 2.91 M | $1.35 B |
| 03/17/2026 | $5.82 | $5.83 (0.17%) | $5.90 | $5.79 | 2.19 M | $1.42 B |
| 03/16/2026 | $5.84 | $5.84 (0%) | $5.93 | $5.77 | 1.95 M | $1.42 B |
| 03/13/2026 | $5.70 | $5.78 (1.4%) | $5.90 | $5.65 | 2.78 M | $1.41 B |
| 03/12/2026 | $5.94 | $5.66 (-4.71%) | $5.94 | $5.60 | 2.79 M | $1.38 B |
| 03/11/2026 | $6.07 | $5.99 (-1.32%) | $6.12 | $5.91 | 2.25 M | $1.46 B |
| 03/10/2026 | $6.30 | $6.12 (-2.86%) | $6.38 | $6.03 | 2.68 M | $1.49 B |
| 03/09/2026 | $6.14 | $6.17 (0.49%) | $6.27 | $6.02 | 3.29 M | $1.50 B |
| 03/06/2026 | $6.15 | $6.19 (0.65%) | $6.27 | $6.04 | 2.68 M | $1.51 B |
| 03/05/2026 | $6.62 | $6.27 (-5.29%) | $6.72 | $6.25 | 3.56 M | $1.53 B |
| 03/04/2026 | $6.30 | $6.65 (5.56%) | $6.69 | $6.13 | 3.96 M | $1.62 B |
| 03/03/2026 | $6.34 | $6.22 (-1.89%) | $6.34 | $6.08 | 2.72 M | $1.52 B |
| 03/02/2026 | $6.25 | $6.47 (3.52%) | $6.54 | $6.25 | 2.50 M | $1.58 B |
| 02/27/2026 | $6.55 | $6.55 (0%) | $6.63 | $6.34 | 3.60 M | $1.60 B |
| 02/26/2026 | $6.59 | $6.63 (0.61%) | $6.69 | $6.43 | 3.16 M | $1.62 B |
| 02/25/2026 | $6.49 | $6.56 (1.08%) | $6.78 | $6.37 | 4.74 M | $1.60 B |
| 02/24/2026 | $6.21 | $6.56 (5.64%) | $6.57 | $6.06 | 8.66 M | $1.60 B |
| 02/23/2026 | $5.66 | $5.75 (1.59%) | $5.89 | $5.55 | 7.06 M | $1.40 B |
| 02/20/2026 | $6.49 | $5.73 (-11.71%) | $6.49 | $5.61 | 14.02 M | $1.40 B |
| 02/19/2026 | $6.80 | $6.74 (-0.88%) | $6.86 | $6.60 | 6.95 M | $1.64 B |
| 02/18/2026 | $6.76 | $6.72 (-0.59%) | $6.83 | $6.65 | 2.86 M | $1.64 B |
| 02/17/2026 | $7.01 | $6.76 (-3.57%) | $7.01 | $6.72 | 3.57 M | $1.65 B |
| 02/13/2026 | $7.00 | $6.87 (-1.86%) | $7.18 | $6.85 | 2.79 M | $1.66 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.
