Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
3.480
-0.250 (-6.70%)
At close: Dec 5, 2025, 4:00 PM EST
3.540
+0.060 (1.72%)
After-hours: Dec 5, 2025, 7:59 PM EST
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.80 | 3.36 | 3.48 | 3.48 | -6.70% | 2,061,736 |
| Dec 4, 2025 | 3.72 | 3.76 | 3.52 | 3.73 | 3.73 | - | 1,780,486 |
| Dec 3, 2025 | 3.52 | 3.77 | 3.40 | 3.73 | 3.73 | 6.57% | 1,514,365 |
| Dec 2, 2025 | 3.52 | 3.55 | 3.36 | 3.50 | 3.50 | - | 1,391,874 |
| Dec 1, 2025 | 3.48 | 3.70 | 3.45 | 3.50 | 3.50 | - | 2,211,135 |
| Nov 28, 2025 | 3.92 | 3.93 | 3.40 | 3.50 | 3.50 | -9.33% | 1,861,743 |
| Nov 26, 2025 | 3.33 | 3.93 | 3.25 | 3.86 | 3.86 | 23.32% | 5,818,969 |
| Nov 25, 2025 | 3.33 | 3.34 | 3.07 | 3.13 | 3.13 | -5.72% | 1,414,235 |
| Nov 24, 2025 | 3.18 | 3.40 | 3.17 | 3.32 | 3.32 | 5.06% | 1,728,929 |
| Nov 21, 2025 | 3.20 | 3.29 | 3.06 | 3.16 | 3.16 | -0.32% | 1,917,636 |
| Nov 20, 2025 | 3.29 | 3.44 | 3.05 | 3.17 | 3.17 | -0.31% | 3,018,956 |
| Nov 19, 2025 | 3.11 | 3.30 | 3.00 | 3.18 | 3.18 | 2.25% | 2,253,001 |
| Nov 18, 2025 | 3.09 | 3.20 | 2.96 | 3.11 | 3.11 | -0.64% | 2,652,537 |
| Nov 17, 2025 | 3.12 | 3.47 | 3.01 | 3.13 | 3.13 | -0.32% | 3,985,587 |
| Nov 14, 2025 | 3.41 | 3.42 | 3.12 | 3.14 | 3.14 | -6.82% | 2,717,949 |
| Nov 13, 2025 | 3.05 | 3.53 | 3.02 | 3.37 | 3.37 | 8.36% | 4,597,790 |
| Nov 12, 2025 | 2.98 | 3.23 | 2.85 | 3.11 | 3.11 | 7.61% | 4,770,134 |
| Nov 11, 2025 | 2.50 | 2.98 | 2.40 | 2.89 | 2.89 | 14.23% | 5,144,450 |
| Nov 10, 2025 | 2.44 | 2.97 | 2.31 | 2.53 | 2.53 | 31.77% | 20,171,767 |
| Nov 7, 2025 | 2.06 | 2.06 | 1.88 | 1.92 | 1.92 | -6.34% | 2,026,285 |
| Nov 6, 2025 | 2.05 | 2.08 | 1.95 | 2.05 | 2.05 | -0.49% | 1,218,844 |
| Nov 5, 2025 | 1.88 | 2.23 | 1.88 | 2.06 | 2.06 | 10.16% | 4,055,445 |
| Nov 4, 2025 | 1.81 | 1.89 | 1.76 | 1.87 | 1.87 | 0.54% | 1,144,973 |
| Nov 3, 2025 | 1.96 | 2.10 | 1.80 | 1.86 | 1.86 | -3.12% | 2,937,860 |
| Oct 31, 2025 | 1.65 | 1.94 | 1.61 | 1.92 | 1.92 | 28.00% | 4,360,895 |
| Oct 30, 2025 | 1.50 | 1.58 | 1.47 | 1.50 | 1.50 | -0.66% | 1,132,565 |
| Oct 29, 2025 | 1.52 | 1.65 | 1.50 | 1.51 | 1.51 | -1.95% | 942,809 |
| Oct 28, 2025 | 1.62 | 1.64 | 1.52 | 1.54 | 1.54 | -5.52% | 1,085,797 |
| Oct 27, 2025 | 1.68 | 1.77 | 1.63 | 1.63 | 1.63 | -1.81% | 881,837 |
| Oct 24, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 1.84% | 526,686 |
| Oct 23, 2025 | 1.55 | 1.65 | 1.52 | 1.63 | 1.63 | 3.82% | 631,163 |
| Oct 22, 2025 | 1.56 | 1.59 | 1.50 | 1.57 | 1.57 | 0.64% | 886,288 |
| Oct 21, 2025 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 601,718 |
| Oct 20, 2025 | 1.49 | 1.55 | 1.44 | 1.54 | 1.54 | 7.69% | 947,278 |
| Oct 17, 2025 | 1.52 | 1.57 | 1.43 | 1.43 | 1.43 | -7.74% | 1,054,634 |
| Oct 16, 2025 | 1.64 | 1.71 | 1.51 | 1.55 | 1.55 | -3.73% | 1,213,502 |
| Oct 15, 2025 | 1.54 | 1.62 | 1.52 | 1.61 | 1.61 | 8.78% | 1,001,860 |
| Oct 14, 2025 | 1.48 | 1.52 | 1.41 | 1.48 | 1.48 | - | 896,125 |
| Oct 13, 2025 | 1.64 | 1.64 | 1.47 | 1.48 | 1.48 | -6.62% | 1,075,527 |
| Oct 10, 2025 | 1.87 | 1.94 | 1.58 | 1.59 | 1.59 | -10.45% | 1,719,649 |
| Oct 9, 2025 | 1.59 | 1.77 | 1.57 | 1.77 | 1.77 | 12.03% | 1,730,359 |
| Oct 8, 2025 | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | 3.95% | 909,403 |
| Oct 7, 2025 | 1.50 | 1.56 | 1.43 | 1.52 | 1.52 | 2.70% | 1,323,571 |
| Oct 6, 2025 | 1.54 | 1.60 | 1.47 | 1.48 | 1.48 | -4.52% | 822,421 |
| Oct 3, 2025 | 1.63 | 1.73 | 1.41 | 1.55 | 1.55 | -3.73% | 2,769,618 |
| Oct 2, 2025 | 1.48 | 1.61 | 1.45 | 1.61 | 1.61 | 10.27% | 756,222 |
| Oct 1, 2025 | 1.29 | 1.53 | 1.29 | 1.46 | 1.46 | 11.45% | 1,462,640 |
| Sep 30, 2025 | 1.40 | 1.46 | 1.31 | 1.31 | 1.31 | -7.75% | 1,968,601 |
| Sep 29, 2025 | 1.40 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 1,072,439 |
| Sep 26, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 9.45% | 1,102,577 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -7.30% | 652,264 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -1.44% | 707,226 |
| Sep 23, 2025 | 1.44 | 1.52 | 1.38 | 1.39 | 1.39 | -3.47% | 1,175,716 |
| Sep 22, 2025 | 1.41 | 1.46 | 1.35 | 1.44 | 1.44 | 2.13% | 772,527 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -3.42% | 2,969,951 |
| Sep 18, 2025 | 1.28 | 1.46 | 1.28 | 1.46 | 1.46 | 14.06% | 1,268,104 |
| Sep 17, 2025 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 3,197,892 |
| Sep 16, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 662,342 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 667,465 |
| Sep 12, 2025 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 816,432 |
| Sep 11, 2025 | 1.17 | 1.28 | 1.15 | 1.24 | 1.24 | 7.83% | 1,208,535 |
| Sep 10, 2025 | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | 3.60% | 1,309,496 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 647,129 |
| Sep 8, 2025 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -2.16% | 1,195,807 |
| Sep 5, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 5.00% | 858,919 |
| Sep 4, 2025 | 1.16 | 1.18 | 1.01 | 1.10 | 1.10 | -11.29% | 3,958,884 |
| Sep 3, 2025 | 1.30 | 1.32 | 1.16 | 1.24 | 1.24 | -5.34% | 1,607,288 |
| Sep 2, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 1,026,115 |
| Aug 29, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 548,555 |
| Aug 28, 2025 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 4.76% | 901,311 |
| Aug 27, 2025 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 419,674 |
| Aug 26, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | - | 786,861 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | - | 1,250,820 |
| Aug 22, 2025 | 1.21 | 1.37 | 1.19 | 1.27 | 1.27 | 7.63% | 2,923,352 |
| Aug 21, 2025 | 1.08 | 1.19 | 1.07 | 1.18 | 1.18 | 7.27% | 1,384,410 |
| Aug 20, 2025 | 1.08 | 1.12 | 1.04 | 1.10 | 1.10 | 2.80% | 1,028,749 |
| Aug 19, 2025 | 1.13 | 1.15 | 1.04 | 1.07 | 1.07 | -5.31% | 1,684,894 |
| Aug 18, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 9.71% | 932,065 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -3.74% | 1,286,582 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 1,173,098 |
| Aug 13, 2025 | 1.01 | 1.16 | 0.99 | 1.09 | 1.09 | 10.94% | 2,381,490 |
| Aug 12, 2025 | 0.85 | 0.99 | 0.84 | 0.98 | 0.98 | 17.48% | 1,345,633 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.81 | 0.84 | 0.84 | -6.76% | 1,799,939 |
| Aug 8, 2025 | 0.88 | 0.92 | 0.83 | 0.90 | 0.90 | 1.92% | 1,016,302 |
| Aug 7, 2025 | 0.92 | 1.14 | 0.87 | 0.88 | 0.88 | 9.32% | 5,262,408 |
| Aug 6, 2025 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | 0.05% | 930,448 |
| Aug 5, 2025 | 0.79 | 0.82 | 0.75 | 0.80 | 0.80 | 7.21% | 936,861 |
| Aug 4, 2025 | 0.78 | 0.80 | 0.72 | 0.75 | 0.75 | -2.71% | 1,127,466 |
| Aug 1, 2025 | 0.77 | 0.82 | 0.76 | 0.77 | 0.77 | 0.97% | 1,107,061 |
| Jul 31, 2025 | 0.81 | 0.85 | 0.76 | 0.76 | 0.76 | -8.29% | 1,108,548 |
| Jul 30, 2025 | 0.91 | 0.95 | 0.81 | 0.83 | 0.83 | -6.39% | 1,337,560 |
| Jul 29, 2025 | 0.80 | 0.91 | 0.80 | 0.89 | 0.89 | 11.40% | 2,603,875 |
| Jul 28, 2025 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -2.13% | 987,633 |
| Jul 25, 2025 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | -0.40% | 730,786 |
| Jul 24, 2025 | 0.87 | 0.90 | 0.80 | 0.82 | 0.82 | -5.49% | 1,395,029 |
| Jul 23, 2025 | 0.80 | 0.92 | 0.80 | 0.87 | 0.87 | 11.18% | 1,524,231 |
| Jul 22, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | 2.17% | 1,050,184 |
| Jul 21, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | -0.53% | 818,333 |
| Jul 18, 2025 | 0.81 | 0.81 | 0.74 | 0.77 | 0.77 | -2.95% | 1,236,841 |
| Jul 17, 2025 | 0.74 | 0.82 | 0.73 | 0.79 | 0.79 | 6.91% | 1,142,526 |