5 DAY PERFORMANCE
-15.31%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-2.67%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
+187.40%
Ironwood Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.22 | $4.29 (1.66%) | $4.30 | $4.18 | 2.27 M | $709.80 M |
| 08/20/2026 | $4.26 | $4.14 (-2.82%) | $4.29 | $4.05 | 1.47 M | $684.98 M |
| 08/19/2026 | $4.48 | $4.36 (-2.68%) | $4.49 | $4.31 | 1.48 M | $721.38 M |
| 08/18/2026 | $4.35 | $4.31 (-0.92%) | $4.40 | $4.26 | 1.41 M | $713.11 M |
| 08/17/2026 | $4.31 | $4.36 (1.16%) | $4.41 | $4.23 | 1.38 M | $721.38 M |
| 08/14/2026 | $4.03 | $4.31 (6.95%) | $4.35 | $3.96 | 2.33 M | $713.11 M |
| 08/13/2026 | $4.41 | $4.08 (-7.48%) | $4.41 | $4.05 | 2.08 M | $675.06 M |
| 08/12/2026 | $4.32 | $4.32 (0%) | $4.51 | $4.26 | 2.72 M | $714.76 M |
| 08/11/2026 | $4.08 | $4.30 (5.39%) | $4.32 | $4.06 | 1.93 M | $711.46 M |
| 08/10/2026 | $4.17 | $4.05 (-2.88%) | $4.28 | $4.04 | 2.18 M | $670.09 M |
| 08/07/2026 | $4.30 | $4.32 (0.47%) | $4.40 | $4.21 | 1.84 M | $714.76 M |
| 08/06/2026 | $4.16 | $4.26 (2.4%) | $4.38 | $3.92 | 3.36 M | $704.84 M |
| 08/05/2026 | $4.34 | $4.15 (-4.38%) | $4.43 | $4.13 | 2.21 M | $686.64 M |
| 08/04/2026 | $4.53 | $4.31 (-4.86%) | $4.57 | $4.28 | 5.77 M | $713.11 M |
| 08/03/2026 | $4.33 | $4.42 (2.08%) | $4.59 | $4.28 | 3.82 M | $731.31 M |
| 07/31/2026 | $3.93 | $4.23 (7.63%) | $4.28 | $3.87 | 3.58 M | $691.40 M |
| 07/30/2026 | $3.60 | $3.73 (3.61%) | $3.76 | $3.55 | 1.30 M | $609.67 M |
| 07/29/2026 | $3.80 | $3.56 (-6.32%) | $3.96 | $3.55 | 1.25 M | $581.89 M |
| 07/28/2026 | $3.90 | $3.80 (-2.56%) | $3.97 | $3.76 | 1.82 M | $621.11 M |
| 07/27/2026 | $3.71 | $3.91 (5.39%) | $3.99 | $3.69 | 1.93 M | $639.09 M |
| 07/24/2026 | $3.79 | $3.71 (-2.11%) | $3.84 | $3.70 | 1.11 M | $606.40 M |
| 07/23/2026 | $3.77 | $3.79 (0.53%) | $3.84 | $3.76 | 1.08 M | $619.48 M |
| 07/22/2026 | $3.89 | $3.88 (-0.26%) | $3.93 | $3.85 | 1.05 M | $634.19 M |
| 07/21/2026 | $3.87 | $3.91 (1.03%) | $3.92 | $3.81 | 1.16 M | $639.09 M |
| 07/20/2026 | $3.92 | $3.85 (-1.79%) | $4.02 | $3.84 | 1.80 M | $629.29 M |
| 07/17/2026 | $3.83 | $3.86 (0.78%) | $4.01 | $3.80 | 1.80 M | $630.92 M |
| 07/16/2026 | $3.93 | $3.87 (-1.53%) | $3.94 | $3.81 | 2.01 M | $632.56 M |
| 07/15/2026 | $4.04 | $4.00 (-0.99%) | $4.14 | $3.99 | 1.37 M | $653.80 M |
| 07/14/2026 | $4.18 | $3.98 (-4.78%) | $4.23 | $3.94 | 2.12 M | $650.53 M |
| 07/13/2026 | $4.38 | $4.21 (-3.88%) | $4.39 | $4.14 | 2.27 M | $688.13 M |
| 07/10/2026 | $4.62 | $4.47 (-3.25%) | $4.65 | $4.37 | 2.78 M | $730.63 M |
| 07/09/2026 | $4.69 | $4.67 (-0.43%) | $4.78 | $4.55 | 3.14 M | $763.32 M |
| 07/08/2026 | $4.68 | $4.77 (1.92%) | $4.88 | $4.59 | 4.99 M | $779.66 M |
| 07/07/2026 | $4.48 | $4.47 (-0.22%) | $4.67 | $4.41 | 3.48 M | $730.63 M |
| 07/06/2026 | $4.33 | $4.38 (1.15%) | $4.47 | $4.27 | 3.00 M | $715.92 M |
| 07/02/2026 | $4.17 | $4.33 (3.84%) | $4.39 | $4.16 | 2.65 M | $707.74 M |
| 07/01/2026 | $4.14 | $4.12 (-0.48%) | $4.29 | $4.06 | 1.65 M | $673.42 M |
| 06/30/2026 | $4.25 | $4.21 (-0.94%) | $4.32 | $4.12 | 2.59 M | $688.13 M |
| 06/29/2026 | $4.08 | $4.30 (5.39%) | $4.36 | $3.99 | 3.50 M | $702.84 M |
| 06/26/2026 | $3.79 | $4.13 (8.97%) | $4.17 | $3.79 | 7.11 M | $675.05 M |
| 06/25/2026 | $3.95 | $3.84 (-2.78%) | $3.98 | $3.80 | 1.66 M | $627.65 M |
| 06/24/2026 | $3.80 | $3.91 (2.89%) | $4.01 | $3.80 | 1.76 M | $639.09 M |
| 06/23/2026 | $3.77 | $3.86 (2.39%) | $3.92 | $3.76 | 1.45 M | $630.92 M |
| 06/22/2026 | $3.60 | $3.82 (6.11%) | $3.91 | $3.57 | 2.52 M | $624.38 M |
| 06/18/2026 | $3.59 | $3.54 (-1.39%) | $3.65 | $3.49 | 4.94 M | $578.62 M |
| 06/17/2026 | $3.66 | $3.52 (-3.83%) | $3.72 | $3.51 | 1.63 M | $575.35 M |
| 06/16/2026 | $3.75 | $3.66 (-2.4%) | $3.79 | $3.66 | 1.83 M | $598.23 M |
| 06/15/2026 | $3.77 | $3.69 (-2.12%) | $3.77 | $3.64 | 2.00 M | $603.13 M |
| 06/12/2026 | $3.65 | $3.65 (0%) | $3.70 | $3.58 | 1.87 M | $596.60 M |
| 06/11/2026 | $3.37 | $3.63 (7.72%) | $3.78 | $3.33 | 2.78 M | $593.33 M |
| 06/10/2026 | $3.20 | $3.35 (4.69%) | $3.41 | $3.20 | 1.87 M | $547.56 M |
| 06/09/2026 | $3.27 | $3.22 (-1.53%) | $3.39 | $3.15 | 2.03 M | $526.31 M |
| 06/08/2026 | $3.49 | $3.29 (-5.73%) | $3.49 | $3.25 | 1.50 M | $537.75 M |
| 06/05/2026 | $3.37 | $3.31 (-1.78%) | $3.47 | $3.31 | 1.33 M | $541.02 M |
| 06/04/2026 | $3.25 | $3.40 (4.62%) | $3.46 | $3.25 | 1.88 M | $555.73 M |
| 06/03/2026 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.19 | 2.69 M | $529.58 M |
| 06/02/2026 | $3.45 | $3.28 (-4.93%) | $3.45 | $3.25 | 1.90 M | $536.12 M |
| 06/01/2026 | $3.52 | $3.46 (-1.7%) | $3.57 | $3.45 | 1.70 M | $565.54 M |
| 05/29/2026 | $3.63 | $3.57 (-1.65%) | $3.67 | $3.50 | 2.04 M | $583.52 M |
| 05/28/2026 | $3.64 | $3.60 (-1.1%) | $3.72 | $3.55 | 1.88 M | $588.42 M |
| 05/27/2026 | $3.88 | $3.71 (-4.38%) | $4.03 | $3.69 | 2.95 M | $606.40 M |
| 05/26/2026 | $3.92 | $3.90 (-0.51%) | $4.00 | $3.83 | 2.79 M | $637.46 M |
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.
