Get the Stockscreener App
0.6389
4.84%
-0.028
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 June 17, 2025, is $0.6389.
- 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 21.21% to $0.6389 now.
- The 52-week high stock price for IRWD is $7.105, representing a 1,012% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for IRWD is $0.5271, indicating a -17.50% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2025 | $0.6651 | $0.629 | $0.0361 | 1,827,871.0 | -4.84% |
| Jun 16, 2025 | $0.7075 | $0.62 | $0.0875 | 1,780,415.0 | +7.56% |
| Jun 13, 2025 | $0.6535 | $0.612 | $0.0415 | 1,945,003.0 | -7.24% |
| Jun 12, 2025 | $0.7473 | $0.6501 | $0.0972 | 1,658,102.0 | -7.39% |
| Jun 11, 2025 | $0.7953 | $0.7051 | $0.0902 | 2,883,867.0 | -9.69% |
| Jun 10, 2025 | $0.8539 | $0.58 | $0.2739 | 12,563,564.0 | +36.34% |
| Jun 09, 2025 | $0.62 | $0.5769 | $0.0431 | 1,707,341.0 | -3.70% |
| Jun 06, 2025 | $0.63 | $0.575 | $0.055 | 2,870,007.0 | +6.58% |
| Jun 05, 2025 | $0.602 | $0.5616 | $0.0404 | 2,959,362.0 | -5.17% |
| Jun 04, 2025 | $0.629 | $0.5848 | $0.0442 | 1,735,491.0 | -1.28% |
| Jun 03, 2025 | $0.6386 | $0.594 | $0.0446 | 2,145,084.0 | -1.95% |
| Jun 02, 2025 | $0.6576 | $0.5956 | $0.062 | 2,131,083.0 | +3.82% |
| May 30, 2025 | $0.6423 | $0.59 | $0.0523 | 4,326,374.0 | -5.13% |
| May 29, 2025 | $0.6466 | $0.5947 | $0.0519 | 1,599,071.0 | +6.60% |
| May 28, 2025 | $0.6277 | $0.5805 | $0.0472 | 1,401,682.0 | -4.85% |
| May 27, 2025 | $0.67 | $0.563 | $0.107 | 3,526,395.0 | +9.94% |
| May 23, 2025 | $0.6226 | $0.55 | $0.0726 | 5,063,577.0 | -8.68% |
| May 22, 2025 | $0.6241 | $0.57 | $0.0541 | 5,205,415.0 | +5.28% |
| May 21, 2025 | $0.6486 | $0.5651 | $0.0835 | 2,196,933.0 | -9.72% |
| May 20, 2025 | $0.67 | $0.5949 | $0.0751 | 3,052,124.0 | +6.62% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.8539 | $0.5616 | $0.2923 | 38,035,061.0 | +5.93% |
| 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% |
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):