5 DAY PERFORMANCE
-5.44%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
+19.28%
6 MONTH PERFORMANCE
+14.06%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
+399.38%
Ironwood Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $3.86 | $3.92 (1.55%) | $3.93 | $3.80 | 1.94 M | $640.73 M |
| 05/21/2026 | $3.81 | $3.85 (1.05%) | $3.87 | $3.71 | 2.08 M | $629.29 M |
| 05/20/2026 | $3.72 | $3.92 (5.38%) | $3.94 | $3.67 | 3.23 M | $640.73 M |
| 05/19/2026 | $3.53 | $3.67 (3.97%) | $3.72 | $3.42 | 3.44 M | $599.87 M |
| 05/18/2026 | $3.55 | $3.50 (-1.41%) | $3.61 | $3.42 | 2.44 M | $572.08 M |
| 05/15/2026 | $3.58 | $3.58 (0%) | $3.59 | $3.47 | 2.18 M | $585.15 M |
| 05/14/2026 | $3.65 | $3.67 (0.55%) | $3.77 | $3.54 | 2.43 M | $599.87 M |
| 05/13/2026 | $4.05 | $3.68 (-9.14%) | $4.05 | $3.57 | 4.41 M | $601.50 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 | $725.72 M |
| 04/30/2026 | $4.18 | $4.13 (-1.2%) | $4.30 | $4.10 | 1.14 M | $675.05 M |
| 04/29/2026 | $4.21 | $4.15 (-1.43%) | $4.49 | $4.11 | 2.09 M | $678.32 M |
| 04/28/2026 | $4.01 | $4.20 (4.74%) | $4.35 | $3.97 | 1.89 M | $686.49 M |
| 04/27/2026 | $3.92 | $4.04 (3.06%) | $4.07 | $3.92 | 1.92 M | $660.34 M |
| 04/24/2026 | $3.79 | $3.93 (3.69%) | $3.93 | $3.72 | 1.32 M | $642.36 M |
| 04/23/2026 | $4.16 | $3.79 (-8.89%) | $4.18 | $3.77 | 1.83 M | $619.48 M |
| 04/22/2026 | $4.10 | $4.18 (1.95%) | $4.23 | $4.09 | 1.20 M | $683.23 M |
| 04/21/2026 | $4.41 | $4.07 (-7.71%) | $4.42 | $4.06 | 1.91 M | $665.25 M |
| 04/20/2026 | $4.38 | $4.42 (0.91%) | $4.45 | $4.36 | 1.09 M | $722.45 M |
| 04/17/2026 | $4.45 | $4.43 (-0.45%) | $4.50 | $4.37 | 1.96 M | $724.09 M |
| 04/16/2026 | $4.43 | $4.33 (-2.26%) | $4.45 | $4.24 | 1.85 M | $707.74 M |
| 04/15/2026 | $4.20 | $4.37 (4.05%) | $4.47 | $4.13 | 2.73 M | $714.28 M |
| 04/14/2026 | $3.96 | $4.04 (2.02%) | $4.31 | $3.95 | 3.61 M | $660.34 M |
| 04/13/2026 | $3.58 | $3.65 (1.96%) | $3.68 | $3.53 | 906.02 K | $596.60 M |
| 04/10/2026 | $3.60 | $3.63 (0.83%) | $3.65 | $3.51 | 1.22 M | $593.33 M |
| 04/09/2026 | $3.50 | $3.60 (2.86%) | $3.62 | $3.41 | 1.05 M | $588.42 M |
| 04/08/2026 | $3.54 | $3.51 (-0.85%) | $3.60 | $3.46 | 1.54 M | $573.71 M |
| 04/07/2026 | $3.49 | $3.46 (-0.86%) | $3.50 | $3.34 | 1.09 M | $565.54 M |
| 04/06/2026 | $3.51 | $3.53 (0.57%) | $3.65 | $3.49 | 1.28 M | $576.98 M |
| 04/02/2026 | $3.76 | $3.54 (-5.85%) | $3.77 | $3.52 | 1.89 M | $578.62 M |
| 04/01/2026 | $3.59 | $3.90 (8.64%) | $3.93 | $3.56 | 2.68 M | $637.46 M |
| 03/31/2026 | $3.27 | $3.51 (7.34%) | $3.60 | $3.27 | 3.16 M | $573.71 M |
| 03/30/2026 | $3.06 | $3.23 (5.56%) | $3.34 | $3.05 | 1.92 M | $527.95 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.
