5 DAY PERFORMANCE
-13.51%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
+433.47%
Ironwood Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.05 | $3.82 (-5.69%) | $4.05 | $3.57 | 3.18 M | $590.88 M |
| 05/12/2026 | $4.08 | $4.09 (0.25%) | $4.12 | $3.93 | 1.86 M | $668.51 M |
| 05/11/2026 | $4.25 | $4.17 (-1.88%) | $4.36 | $4.08 | 2.27 M | $681.59 M |
| 05/08/2026 | $4.26 | $4.22 (-0.94%) | $4.38 | $4.01 | 2.55 M | $689.76 M |
| 05/07/2026 | $4.68 | $4.17 (-10.9%) | $4.80 | $3.95 | 4.96 M | $681.59 M |
| 05/06/2026 | $4.78 | $4.83 (1.05%) | $4.88 | $4.61 | 3.76 M | $789.47 M |
| 05/05/2026 | $4.64 | $4.67 (0.65%) | $4.73 | $4.56 | 4.45 M | $763.32 M |
| 05/04/2026 | $4.35 | $4.59 (5.52%) | $4.64 | $4.30 | 2.74 M | $750.24 M |
| 05/01/2026 | $4.14 | $4.44 (7.25%) | $4.47 | $4.08 | 1.74 M | $720.23 M |
| 04/30/2026 | $4.18 | $4.13 (-1.2%) | $4.30 | $4.10 | 1.14 M | $669.95 M |
| 04/29/2026 | $4.21 | $4.15 (-1.43%) | $4.49 | $4.11 | 2.09 M | $673.19 M |
| 04/28/2026 | $4.01 | $4.20 (4.74%) | $4.35 | $3.97 | 1.89 M | $681.30 M |
| 04/27/2026 | $3.92 | $4.04 (3.06%) | $4.07 | $3.92 | 1.92 M | $655.35 M |
| 04/24/2026 | $3.79 | $3.93 (3.69%) | $3.93 | $3.72 | 1.32 M | $637.50 M |
| 04/23/2026 | $4.16 | $3.79 (-8.89%) | $4.18 | $3.77 | 1.83 M | $614.79 M |
| 04/22/2026 | $4.10 | $4.18 (1.95%) | $4.23 | $4.09 | 1.20 M | $678.06 M |
| 04/21/2026 | $4.41 | $4.07 (-7.71%) | $4.42 | $4.06 | 1.91 M | $660.22 M |
| 04/20/2026 | $4.38 | $4.42 (0.91%) | $4.45 | $4.36 | 1.09 M | $716.99 M |
| 04/17/2026 | $4.45 | $4.43 (-0.45%) | $4.50 | $4.37 | 1.96 M | $718.61 M |
| 04/16/2026 | $4.43 | $4.33 (-2.26%) | $4.45 | $4.24 | 1.85 M | $702.39 M |
| 04/15/2026 | $4.20 | $4.37 (4.05%) | $4.47 | $4.13 | 2.73 M | $708.88 M |
| 04/14/2026 | $3.96 | $4.04 (2.02%) | $4.31 | $3.95 | 3.61 M | $655.35 M |
| 04/13/2026 | $3.58 | $3.65 (1.96%) | $3.68 | $3.53 | 906.02 K | $592.08 M |
| 04/10/2026 | $3.60 | $3.63 (0.83%) | $3.65 | $3.51 | 1.22 M | $588.84 M |
| 04/09/2026 | $3.50 | $3.60 (2.86%) | $3.62 | $3.41 | 1.05 M | $583.97 M |
| 04/08/2026 | $3.54 | $3.51 (-0.85%) | $3.60 | $3.46 | 1.54 M | $569.37 M |
| 04/07/2026 | $3.49 | $3.46 (-0.86%) | $3.50 | $3.34 | 1.09 M | $561.26 M |
| 04/06/2026 | $3.51 | $3.53 (0.57%) | $3.65 | $3.49 | 1.28 M | $572.62 M |
| 04/02/2026 | $3.76 | $3.54 (-5.85%) | $3.77 | $3.52 | 1.89 M | $574.24 M |
| 04/01/2026 | $3.59 | $3.90 (8.64%) | $3.93 | $3.56 | 2.68 M | $632.64 M |
| 03/31/2026 | $3.27 | $3.51 (7.34%) | $3.60 | $3.27 | 3.16 M | $569.37 M |
| 03/30/2026 | $3.06 | $3.23 (5.56%) | $3.34 | $3.05 | 1.92 M | $523.95 M |
| 03/27/2026 | $3.10 | $3.06 (-1.29%) | $3.20 | $3.03 | 1.35 M | $496.38 M |
| 03/26/2026 | $3.13 | $3.15 (0.64%) | $3.26 | $3.13 | 1.15 M | $510.98 M |
| 03/25/2026 | $3.09 | $3.19 (3.24%) | $3.26 | $3.09 | 1.12 M | $517.47 M |
| 03/24/2026 | $3.26 | $3.04 (-6.75%) | $3.26 | $3.04 | 1.69 M | $493.13 M |
| 03/23/2026 | $3.18 | $3.29 (3.46%) | $3.40 | $3.18 | 2.86 M | $533.69 M |
| 03/20/2026 | $3.20 | $3.04 (-5%) | $3.25 | $3.02 | 14.23 M | $493.13 M |
| 03/19/2026 | $3.14 | $3.23 (2.87%) | $3.26 | $3.06 | 3.41 M | $523.95 M |
| 03/18/2026 | $3.22 | $3.17 (-1.55%) | $3.31 | $3.13 | 3.24 M | $514.22 M |
| 03/17/2026 | $3.37 | $3.25 (-3.56%) | $3.52 | $3.05 | 10.41 M | $527.20 M |
| 03/16/2026 | $3.44 | $3.37 (-2.03%) | $3.50 | $3.33 | 1.68 M | $546.66 M |
| 03/13/2026 | $3.40 | $3.37 (-0.88%) | $3.51 | $3.34 | 1.47 M | $546.66 M |
| 03/12/2026 | $3.57 | $3.38 (-5.32%) | $3.65 | $3.36 | 1.83 M | $548.29 M |
| 03/11/2026 | $3.69 | $3.68 (-0.27%) | $3.83 | $3.65 | 1.54 M | $596.95 M |
| 03/10/2026 | $3.70 | $3.70 (0%) | $3.93 | $3.64 | 2.43 M | $600.20 M |
| 03/09/2026 | $3.39 | $3.65 (7.67%) | $3.68 | $3.31 | 2.55 M | $592.08 M |
| 03/06/2026 | $3.52 | $3.50 (-0.57%) | $3.64 | $3.43 | 1.44 M | $567.75 M |
| 03/05/2026 | $3.68 | $3.62 (-1.63%) | $3.82 | $3.56 | 2.12 M | $587.22 M |
| 03/04/2026 | $3.67 | $3.74 (1.91%) | $3.80 | $3.56 | 1.93 M | $606.68 M |
| 03/03/2026 | $3.45 | $3.64 (5.51%) | $3.65 | $3.38 | 2.56 M | $590.46 M |
| 03/02/2026 | $3.32 | $3.57 (7.53%) | $3.67 | $3.24 | 2.92 M | $579.11 M |
| 02/27/2026 | $3.55 | $3.42 (-3.66%) | $3.56 | $3.22 | 4.63 M | $554.78 M |
| 02/26/2026 | $3.49 | $3.66 (4.87%) | $3.74 | $3.46 | 6.77 M | $593.71 M |
| 02/25/2026 | $3.60 | $3.36 (-6.67%) | $3.63 | $2.95 | 11.57 M | $545.04 M |
| 02/24/2026 | $3.69 | $3.79 (2.71%) | $3.79 | $3.60 | 3.67 M | $614.79 M |
| 02/23/2026 | $3.93 | $3.75 (-4.58%) | $4.05 | $3.69 | 3.39 M | $608.31 M |
| 02/20/2026 | $4.55 | $3.96 (-12.97%) | $4.56 | $3.81 | 5.83 M | $642.37 M |
| 02/19/2026 | $4.75 | $4.61 (-2.95%) | $4.75 | $4.53 | 1.91 M | $747.81 M |
| 02/18/2026 | $4.70 | $4.78 (1.7%) | $4.83 | $4.60 | 1.67 M | $775.39 M |
| 02/17/2026 | $4.48 | $4.78 (6.7%) | $4.88 | $4.47 | 2.09 M | $775.39 M |
| 02/13/2026 | $4.52 | $4.50 (-0.44%) | $4.69 | $4.35 | 1.97 M | $729.97 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.
