Get the Stockscreener App
6.11
3.78%
-0.24
After Hours:
6.20
0.09
+1.47%
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 May 22, 2026, is $6.11.
- 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 1,146% to $6.11 now.
- The 52-week high stock price for ARDX is $8.40, representing a 37.48% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for ARDX is $3.49, indicating a -42.88% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Ardelyx Inc (ARDX) stock in the beginning of 2025 was $1.185. The stock closed the year at $2.85, a gain of over 140.51% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $6.37 | $6.10 | $0.27 | 2,316,941.0 | -3.78% |
| May 21, 2026 | $6.44 | $6.09 | $0.3499 | 2,927,167.0 | +1.28% |
| May 20, 2026 | $6.41 | $6.06 | $0.35 | 2,792,324.0 | +2.96% |
| May 19, 2026 | $6.24 | $6.03 | $0.21 | 2,355,602.0 | -0.33% |
| May 18, 2026 | $6.30 | $6.05 | $0.25 | 3,241,710.0 | -1.93% |
| May 15, 2026 | $6.41 | $6.21 | $0.205 | 3,241,942.0 | -3.56% |
| May 14, 2026 | $6.50 | $6.29 | $0.205 | 2,072,903.0 | +1.25% |
| May 13, 2026 | $6.50 | $6.17 | $0.3325 | 7,234,352.0 | -3.48% |
| May 12, 2026 | $6.68 | $6.48 | $0.205 | 1,820,823.0 | +0.00% |
| May 11, 2026 | $6.83 | $6.57 | $0.265 | 4,042,828.0 | -2.51% |
| May 08, 2026 | $7.20 | $6.71 | $0.49 | 5,858,387.0 | -2.87% |
| May 07, 2026 | $7.19 | $6.93 | $0.26 | 3,920,840.0 | -1.69% |
| May 06, 2026 | $7.39 | $6.99 | $0.40 | 4,660,347.0 | -0.42% |
| May 05, 2026 | $7.42 | $6.94 | $0.485 | 5,856,621.0 | -2.33% |
| May 04, 2026 | $7.43 | $7.02 | $0.41 | 8,072,494.0 | +6.10% |
| May 01, 2026 | $7.06 | $6.00 | $1.06 | 11,600,729.0 | +8.69% |
| Apr 30, 2026 | $6.40 | $6.02 | $0.3799 | 8,400,753.0 | +5.32% |
| Apr 29, 2026 | $6.10 | $5.82 | $0.28 | 3,390,571.0 | +0.67% |
| Apr 28, 2026 | $6.09 | $5.96 | $0.13 | 1,912,323.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.43 | $6.00 | $1.43 | 74,332,951.0 | -3.48% |
| 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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):