4.33
price up icon2.12%   0.09
after-market After Hours: 4.28 -0.05 -1.15%
loading

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 August 01, 2025, is $4.33.
  • 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 783.31% to $4.33 now.
  • The 52-week high stock price for ARDX is $7.18, representing a 65.82% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for ARDX is $3.21, indicating a -25.87% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Ardelyx Inc (ARDX) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.45 $4.08 $0.37 4,223,125.0 +2.12%
Jul 31, 2025 $4.36 $4.21 $0.15 3,391,859.0 -2.30%
Jul 30, 2025 $4.47 $4.28 $0.19 4,004,364.0 +2.84%
Jul 29, 2025 $4.30 $4.21 $0.09 2,527,608.0 -1.40%
Jul 28, 2025 $4.40 $4.25 $0.1534 3,168,947.0 -0.23%
Jul 25, 2025 $4.36 $4.21 $0.15 3,063,520.0 -1.61%
Jul 24, 2025 $4.47 $4.34 $0.13 2,753,338.0 -0.68%
Jul 23, 2025 $4.41 $4.34 $0.07 1,222,417.0 -0.79%
Jul 22, 2025 $4.44 $4.32 $0.12 2,297,487.0 +0.11%
Jul 21, 2025 $4.52 $4.38 $0.14 3,874,302.0 +0.23%
Jul 18, 2025 $4.65 $4.37 $0.2798 3,246,821.0 -2.43%
Jul 17, 2025 $4.69 $4.50 $0.19 2,657,058.0 -1.74%
Jul 16, 2025 $4.65 $4.49 $0.16 3,887,933.0 +2.22%
Jul 15, 2025 $4.67 $4.49 $0.1799 3,038,923.0 -2.39%
Jul 14, 2025 $4.71 $4.34 $0.375 8,785,759.0 +2.67%
Jul 11, 2025 $4.68 $4.48 $0.1951 4,575,967.0 -4.47%
Jul 10, 2025 $4.71 $4.53 $0.18 4,158,870.0 +2.17%
Jul 09, 2025 $4.67 $4.47 $0.20 6,906,139.0 +2.68%
Jul 08, 2025 $4.53 $4.31 $0.22 6,174,929.0 +2.99%
Jul 07, 2025 $4.37 $4.13 $0.235 3,813,224.0 +1.87%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.45 $4.08 $0.37 4,223,125.0 +0.00%
Jul, 2025 $4.71 $3.80 $0.915 93,840,667.0 +10.46%
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%

Ardelyx Inc Stock (ARDX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.75 $4.47 $2.28 128,405,824.0 +37.47%
Nov, 2023 $4.57 $3.43 $1.14 89,791,513.0 +14.18%
Oct, 2023 $4.24 $3.16 $1.08 195,578,782.0 -3.19%
Sep, 2023 $4.97 $3.62 $1.35 131,729,070.0 -4.23%
Aug, 2023 $4.45 $3.42 $1.03 112,217,871.0 +8.12%
Jul, 2023 $3.95 $3.26 $0.69 60,540,214.0 +16.22%
Jun, 2023 $4.26 $3.23 $1.03 127,284,521.0 +1.50%
May, 2023 $4.92 $3.19 $1.73 131,354,925.0 -25.11%
Apr, 2023 $5.12 $4.19 $0.935 90,699,148.0 -6.89%
Mar, 2023 $4.94 $2.82 $2.12 250,659,887.0 +66.32%
Feb, 2023 $3.42 $2.85 $0.57 88,266,263.0 -1.71%
Jan, 2023 $3.43 $2.63 $0.80 139,043,287.0 +2.81%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):