Get the Stockscreener App
3.285
2.98%
0.095
Ardelyx Inc Stock (ARDX) Price History
The historical daily chart and data for Ardelyx Inc stock (ARDX), show that the latest closing stock price as of October 15, 2026, is $3.285.
- Ardelyx Inc all-time high stock price is $35.48, occurred on December 04, 2014.
- The lowest Ardelyx Inc stock price recorded was $0.4902 on June 16, 2022. Since then, Ardelyx Inc's stock price has risen over 570.13% to $3.285 now.
- The 52-week high stock price for ARDX is $8.40, representing a 155.71% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for ARDX is $3.06, indicating a -6.85% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Ardelyx Inc (ARDX) stock in the beginning of 2025 was $5.12. The stock closed the year at $5.83, a gain of over 13.87% for the year.
The table below shows more information about ARDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $3.35 | $3.19 | $0.16 | 2,657,914.0 | +2.98% |
| Oct 14, 2026 | $3.25 | $3.06 | $0.19 | 5,828,761.0 | +2.24% |
| Oct 13, 2026 | $3.21 | $3.09 | $0.115 | 6,872,759.0 | -3.41% |
| Oct 12, 2026 | $3.28 | $3.18 | $0.10 | 3,537,472.0 | -1.52% |
| Oct 09, 2026 | $3.30 | $3.21 | $0.09 | 2,357,879.0 | +0.31% |
| Oct 08, 2026 | $3.30 | $3.18 | $0.12 | 6,538,602.0 | +0.31% |
| Oct 07, 2026 | $3.35 | $3.22 | $0.13 | 5,389,484.0 | -1.51% |
| Oct 06, 2026 | $3.41 | $3.23 | $0.1777 | 5,818,809.0 | -2.36% |
| Oct 05, 2026 | $3.42 | $3.28 | $0.14 | 4,253,036.0 | +1.50% |
| Oct 02, 2026 | $3.40 | $3.29 | $0.11 | 4,092,152.0 | -1.18% |
| Oct 01, 2026 | $3.46 | $3.35 | $0.105 | 4,107,365.0 | -1.17% |
| Sep 30, 2026 | $3.46 | $3.37 | $0.095 | 4,412,508.0 | +0.88% |
| Sep 29, 2026 | $3.44 | $3.31 | $0.125 | 4,370,268.0 | -0.59% |
| Sep 28, 2026 | $3.44 | $3.38 | $0.065 | 3,318,164.0 | -0.29% |
| Sep 25, 2026 | $3.48 | $3.40 | $0.085 | 2,126,086.0 | -0.87% |
| Sep 24, 2026 | $3.49 | $3.42 | $0.075 | 3,231,328.0 | -0.86% |
| Sep 23, 2026 | $3.62 | $3.42 | $0.20 | 6,279,819.0 | -3.87% |
| Sep 22, 2026 | $3.63 | $3.47 | $0.16 | 3,988,940.0 | +3.43% |
| Sep 21, 2026 | $3.52 | $3.37 | $0.155 | 2,833,476.0 | +2.34% |
| Sep 18, 2026 | $3.44 | $3.33 | $0.115 | 6,433,664.0 | +1.18% |
| Sep 17, 2026 | $3.50 | $3.34 | $0.155 | 4,216,515.0 | -0.29% |
| Sep 16, 2026 | $3.43 | $3.34 | $0.09 | 5,377,755.0 | -0.29% |
| Sep 15, 2026 | $3.52 | $3.38 | $0.1414 | 5,095,542.0 | -3.41% |
Ardelyx Inc Stock (ARDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardelyx Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardelyx Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardelyx Inc Stock (ARDX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $3.46 | $3.06 | $0.40 | 51,454,233.0 | -3.95% |
| Sep, 2026 | $3.92 | $3.31 | $0.605 | 87,164,928.0 | -9.52% |
| Aug, 2026 | $5.10 | $3.68 | $1.42 | 108,623,679.0 | -23.64% |
| Jul, 2026 | $5.56 | $4.91 | $0.655 | 61,727,534.0 | -2.94% |
| Jun, 2026 | $6.47 | $4.93 | $1.54 | 98,267,391.0 | -15.56% |
| May, 2026 | $7.43 | $6.00 | $1.43 | 81,638,544.0 | -4.58% |
| Apr, 2026 | $6.54 | $5.73 | $0.81 | 66,898,789.0 | +5.68% |
| Mar, 2026 | $6.72 | $5.00 | $1.72 | 72,452,949.0 | -8.55% |
| Feb, 2026 | $8.02 | $5.55 | $2.47 | 85,200,880.0 | -14.82% |
| Jan, 2026 | $8.40 | $5.53 | $2.87 | 132,067,577.0 | +31.90% |
Ardelyx Inc Stock (ARDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.41 | $5.49 | $0.925 | 56,709,300.0 | +0.00% |
| Nov, 2025 | $6.39 | $5.30 | $1.09 | 59,923,407.0 | -4.29% |
| Oct, 2025 | $6.73 | $4.71 | $2.02 | 92,541,662.0 | +9.98% |
| Sep, 2025 | $6.78 | $5.49 | $1.29 | 67,350,218.0 | -13.36% |
| Aug, 2025 | $6.43 | $4.08 | $2.35 | 92,768,231.0 | +50.00% |
| Jul, 2025 | $4.71 | $3.80 | $0.915 | 89,617,542.0 | +8.16% |
| Jun, 2025 | $4.00 | $3.49 | $0.505 | 92,310,985.0 | +6.81% |
| May, 2025 | $5.64 | $3.21 | $2.43 | 134,741,901.0 | -33.33% |
| Apr, 2025 | $5.58 | $4.02 | $1.56 | 112,418,378.0 | +12.12% |
| Mar, 2025 | $5.73 | $4.67 | $1.06 | 79,129,327.0 | -8.40% |
| Feb, 2025 | $6.55 | $4.83 | $1.71 | 67,968,350.0 | +0.00% |
| Jan, 2025 | $6.07 | $4.85 | $1.22 | 96,794,128.0 | +5.72% |
Ardelyx Inc Stock (ARDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.87 | $4.32 | $1.55 | 83,368,931.0 | -7.41% |
| Nov, 2024 | $6.53 | $4.34 | $2.19 | 117,729,674.0 | -3.41% |
| Oct, 2024 | $7.04 | $5.55 | $1.49 | 67,605,392.0 | -14.80% |
| Sep, 2024 | $7.18 | $5.49 | $1.69 | 57,071,986.0 | +11.49% |
| Aug, 2024 | $6.48 | $5.32 | $1.16 | 80,563,390.0 | +11.35% |
| Jul, 2024 | $8.06 | $5.07 | $2.99 | 112,547,064.0 | -25.10% |
| Jun, 2024 | $7.44 | $5.76 | $1.68 | 78,627,757.0 | +8.02% |
| May, 2024 | $9.33 | $6.41 | $2.92 | 117,926,329.0 | +7.19% |
| Apr, 2024 | $7.87 | $6.23 | $1.64 | 113,567,774.0 | -12.33% |
| Mar, 2024 | $9.83 | $7.25 | $2.58 | 112,920,956.0 | -21.67% |
| Feb, 2024 | $10.13 | $8.16 | $1.97 | 113,467,928.0 | +6.76% |
| Jan, 2024 | $9.45 | $5.92 | $3.53 | 157,136,464.0 | +40.81% |
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):