5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-10.32%
3 MONTH PERFORMANCE
-21.84%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
+106.21%
Ironwood Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.71 | $3.87 (4.31%) | $3.97 | $3.67 | 2.40 M | $640.31 M |
| 10/07/2026 | $3.58 | $3.75 (4.75%) | $3.87 | $3.54 | 2.05 M | $620.46 M |
| 10/06/2026 | $3.64 | $3.63 (-0.27%) | $3.68 | $3.60 | 1.87 M | $600.60 M |
| 10/05/2026 | $3.59 | $3.65 (1.67%) | $3.67 | $3.55 | 2.23 M | $603.91 M |
| 10/02/2026 | $3.74 | $3.64 (-2.67%) | $3.80 | $3.58 | 2.70 M | $602.26 M |
| 10/01/2026 | $3.95 | $3.76 (-4.81%) | $3.97 | $3.74 | 2.64 M | $622.11 M |
| 09/30/2026 | $4.16 | $3.97 (-4.57%) | $4.17 | $3.96 | 1.66 M | $656.86 M |
| 09/29/2026 | $4.12 | $4.16 (0.97%) | $4.17 | $4.08 | 1.23 M | $688.29 M |
| 09/28/2026 | $4.09 | $4.12 (0.73%) | $4.17 | $4.04 | 1.96 M | $681.67 M |
| 09/25/2026 | $4.22 | $4.13 (-2.13%) | $4.25 | $4.10 | 1.32 M | $683.33 M |
| 09/24/2026 | $4.23 | $4.19 (-0.95%) | $4.26 | $4.05 | 1.75 M | $693.26 M |
| 09/23/2026 | $4.50 | $4.27 (-5.11%) | $4.54 | $4.25 | 1.66 M | $706.49 M |
| 09/22/2026 | $4.46 | $4.53 (1.57%) | $4.59 | $4.39 | 3.43 M | $749.51 M |
| 09/21/2026 | $4.39 | $4.41 (0.46%) | $4.60 | $4.30 | 2.41 M | $729.66 M |
| 09/18/2026 | $4.20 | $4.36 (3.81%) | $4.39 | $4.17 | 7.69 M | $721.38 M |
| 09/17/2026 | $4.27 | $4.23 (-0.94%) | $4.48 | $4.20 | 3.49 M | $699.87 M |
| 09/16/2026 | $4.07 | $4.17 (2.46%) | $4.24 | $4.06 | 1.31 M | $689.95 M |
| 09/15/2026 | $4.18 | $4.06 (-2.87%) | $4.18 | $4.05 | 1.12 M | $671.75 M |
| 09/14/2026 | $4.10 | $4.17 (1.71%) | $4.18 | $4.08 | 1.25 M | $689.95 M |
| 09/11/2026 | $4.03 | $4.08 (1.24%) | $4.11 | $3.94 | 1.25 M | $675.06 M |
| 09/10/2026 | $4.03 | $3.97 (-1.49%) | $4.05 | $3.94 | 1.17 M | $656.86 M |
| 09/09/2026 | $4.14 | $4.07 (-1.69%) | $4.16 | $4.04 | 1.48 M | $673.40 M |
| 09/08/2026 | $4.25 | $4.17 (-1.88%) | $4.27 | $4.08 | 2.28 M | $689.95 M |
| 09/04/2026 | $4.26 | $4.26 (0%) | $4.33 | $4.22 | 829.30 K | $704.84 M |
| 09/03/2026 | $4.45 | $4.29 (-3.6%) | $4.48 | $4.28 | 1.13 M | $709.80 M |
| 09/02/2026 | $4.31 | $4.41 (2.32%) | $4.47 | $4.26 | 2.43 M | $729.66 M |
| 09/01/2026 | $4.19 | $4.27 (1.91%) | $4.32 | $4.18 | 1.46 M | $706.49 M |
| 08/31/2026 | $4.13 | $4.25 (2.91%) | $4.26 | $4.01 | 1.67 M | $703.18 M |
| 08/28/2026 | $4.20 | $4.13 (-1.67%) | $4.21 | $4.08 | 1.52 M | $683.33 M |
| 08/27/2026 | $4.24 | $4.24 (0%) | $4.30 | $4.15 | 961.65 K | $701.53 M |
| 08/26/2026 | $4.38 | $4.29 (-2.05%) | $4.38 | $4.24 | 1.03 M | $709.80 M |
| 08/25/2026 | $4.16 | $4.39 (5.53%) | $4.43 | $4.13 | 1.85 M | $726.35 M |
| 08/24/2026 | $4.26 | $4.13 (-3.05%) | $4.28 | $4.12 | 1.38 M | $683.33 M |
| 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 |
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.
