loading

Ironwood Pharmaceuticals Inc Stock (IRWD) Price History

The historical daily chart and data for Ironwood Pharmaceuticals Inc stock (IRWD), show that the latest closing stock price as of August 22, 2025, is $1.27.
  • Ironwood Pharmaceuticals Inc all-time high stock price is $21.20, occurred on July 13, 2018.
  • The lowest Ironwood Pharmaceuticals Inc stock price recorded was $0.5271 on May 16, 2025. Since then, Ironwood Pharmaceuticals Inc's stock price has risen over 140.94% to $1.27 now.
  • The 52-week high stock price for IRWD is $5.205, representing a 309.84% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for IRWD is $0.5271, indicating a -58.50% decrease from the current share price, occurred on May 16, 2025.
  • The closing price of Ironwood Pharmaceuticals Inc (IRWD) stock in the beginning of 2024 was $11.94. The stock closed the year at $12.39, a gain of over 3.77% for the year.
The table below shows more information about IRWD historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.37 $1.19 $0.1795 2,920,951.0 +7.63%
Aug 21, 2025 $1.19 $1.06 $0.125 1,380,332.0 +7.27%
Aug 20, 2025 $1.11 $1.04 $0.075 1,013,332.0 +2.80%
Aug 19, 2025 $1.15 $1.04 $0.1074 1,683,218.0 -5.31%
Aug 18, 2025 $1.15 $1.04 $0.11 927,903.0 +9.71%
Aug 15, 2025 $1.11 $1.03 $0.08 1,275,218.0 -3.74%
Aug 14, 2025 $1.09 $1.01 $0.08 1,165,287.0 -1.83%
Aug 13, 2025 $1.16 $0.992 $0.168 2,367,375.0 +10.94%
Aug 12, 2025 $0.9872 $0.8401 $0.1471 1,337,402.0 +17.48%
Aug 11, 2025 $0.905 $0.81 $0.095 1,799,008.0 -6.76%
Aug 08, 2025 $0.9189 $0.83 $0.0889 1,015,970.0 +1.92%
Aug 07, 2025 $1.14 $0.87 $0.27 5,242,697.0 +9.32%
Aug 06, 2025 $0.8567 $0.80 $0.0567 930,172.0 +0.05%
Aug 05, 2025 $0.8157 $0.75 $0.0657 927,280.0 +7.21%
Aug 04, 2025 $0.80 $0.715 $0.085 1,127,465.0 -2.71%
Aug 01, 2025 $0.8208 $0.761 $0.0598 1,107,057.0 +0.97%
Jul 31, 2025 $0.8497 $0.7582 $0.0915 1,108,086.0 -8.29%
Jul 30, 2025 $0.9481 $0.8136 $0.1345 1,335,863.0 -6.39%
Jul 29, 2025 $0.9114 $0.7989 $0.1125 2,600,619.0 +11.40%
Jul 28, 2025 $0.8558 $0.7938 $0.062 987,601.0 -2.13%
Jul 25, 2025 $0.8648 $0.80 $0.0648 730,606.0 -0.40%
Jul 24, 2025 $0.90 $0.8007 $0.0993 1,391,528.0 -5.49%

Ironwood Pharmaceuticals Inc Stock (IRWD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ironwood Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ironwood Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.37 $0.715 $0.6545 29,141,618.0 +66.23%
Jul, 2025 $0.9481 $0.6701 $0.278 27,148,341.0 +6.53%
Jun, 2025 $0.8539 $0.5616 $0.2923 54,647,331.0 +19.71%
May, 2025 $0.9785 $0.5271 $0.4514 60,916,378.0 -35.74%
Apr, 2025 $1.48 $0.591 $0.889 87,649,733.0 -36.58%
Mar, 2025 $1.69 $1.32 $0.37 57,347,180.0 -8.70%
Feb, 2025 $2.25 $1.55 $0.70 88,362,444.0 -31.20%
Jan, 2025 $4.78 $2.23 $2.55 41,634,296.0 -47.18%

Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.13 $3.06 $2.07 45,541,146.0 +24.43%
Nov, 2024 $5.07 $3.26 $1.81 33,089,602.0 -10.89%
Oct, 2024 $4.57 $3.90 $0.675 26,294,645.0 -4.13%
Sep, 2024 $5.15 $3.85 $1.30 40,895,055.0 -18.58%
Aug, 2024 $6.93 $3.79 $3.14 52,099,653.0 -25.92%
Jul, 2024 $7.11 $5.93 $1.18 31,323,929.0 +4.75%
Jun, 2024 $6.86 $5.47 $1.39 53,606,495.0 +3.49%
May, 2024 $8.45 $5.76 $2.69 55,731,051.0 -18.71%
Apr, 2024 $8.64 $7.53 $1.11 52,631,313.0 -11.02%
Mar, 2024 $9.59 $8.21 $1.38 130,492,543.0 -7.64%
Feb, 2024 $15.70 $8.87 $6.83 91,291,568.0 -33.54%
Jan, 2024 $14.43 $11.28 $3.15 75,837,158.0 +24.04%

Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.09 $9.83 $2.26 42,569,354.0 +15.56%
Nov, 2023 $10.16 $8.82 $1.34 41,911,864.0 +10.37%
Oct, 2023 $10.03 $8.72 $1.30 45,972,683.0 -6.85%
Sep, 2023 $10.13 $8.07 $2.06 67,983,438.0 +9.43%
Aug, 2023 $11.45 $8.75 $2.70 56,363,687.0 -20.65%
Jul, 2023 $11.16 $10.00 $1.16 32,963,917.0 +4.23%
Jun, 2023 $11.67 $10.44 $1.23 42,923,522.0 -2.21%
May, 2023 $11.34 $9.87 $1.47 50,471,436.0 +4.51%
Apr, 2023 $11.40 $10.32 $1.08 54,404,600.0 -1.05%
Mar, 2023 $11.47 $10.01 $1.46 48,889,519.0 -6.65%
Feb, 2023 $12.03 $10.75 $1.28 42,319,914.0 -2.17%
Jan, 2023 $12.66 $10.93 $1.73 39,327,307.0 -7.02%
$29.75
price up icon 2.37%
$17.91
price up icon 2.40%
drug_manufacturers_specialty_generic RDY
$14.51
price up icon 0.62%
$10.65
price down icon 0.37%
$135.43
price up icon 0.11%
$312.23
price up icon 0.51%
Cap:     |  Volume (24h):