Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
3.650
+0.150 (4.29%)
At close: Mar 9, 2026, 4:00 PM EDT
3.660
+0.010 (0.27%)
After-hours: Mar 9, 2026, 6:34 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.39 | 3.68 | 3.31 | 3.65 | 3.65 | 4.29% | 2,545,597 |
| Mar 6, 2026 | 3.52 | 3.64 | 3.43 | 3.50 | 3.50 | -3.31% | 1,441,782 |
| Mar 5, 2026 | 3.68 | 3.82 | 3.56 | 3.62 | 3.62 | -3.21% | 2,124,964 |
| Mar 4, 2026 | 3.67 | 3.80 | 3.56 | 3.74 | 3.74 | 2.75% | 1,927,923 |
| Mar 3, 2026 | 3.45 | 3.65 | 3.38 | 3.64 | 3.64 | 1.96% | 2,555,063 |
| Mar 2, 2026 | 3.32 | 3.67 | 3.24 | 3.57 | 3.57 | 4.39% | 2,919,247 |
| Feb 27, 2026 | 3.55 | 3.56 | 3.22 | 3.42 | 3.42 | -6.56% | 4,630,699 |
| Feb 26, 2026 | 3.49 | 3.74 | 3.46 | 3.66 | 3.66 | 8.93% | 6,766,335 |
| Feb 25, 2026 | 3.60 | 3.63 | 2.95 | 3.36 | 3.36 | -11.35% | 11,572,779 |
| Feb 24, 2026 | 3.69 | 3.79 | 3.60 | 3.79 | 3.79 | 1.07% | 3,667,961 |
| Feb 23, 2026 | 3.93 | 4.05 | 3.69 | 3.75 | 3.75 | -5.30% | 3,391,152 |
| Feb 20, 2026 | 4.55 | 4.56 | 3.81 | 3.96 | 3.96 | -14.10% | 5,826,717 |
| Feb 19, 2026 | 4.75 | 4.75 | 4.53 | 4.61 | 4.61 | -3.56% | 1,907,569 |
| Feb 18, 2026 | 4.70 | 4.83 | 4.60 | 4.78 | 4.78 | - | 1,673,166 |
| Feb 17, 2026 | 4.48 | 4.88 | 4.47 | 4.78 | 4.78 | 6.22% | 2,085,395 |
| Feb 13, 2026 | 4.52 | 4.69 | 4.35 | 4.50 | 4.50 | -2.39% | 1,972,787 |
| Feb 12, 2026 | 4.44 | 4.63 | 4.22 | 4.61 | 4.61 | 3.83% | 2,134,955 |
| Feb 11, 2026 | 4.64 | 4.65 | 4.28 | 4.44 | 4.44 | -3.27% | 2,602,570 |
| Feb 10, 2026 | 4.84 | 4.85 | 4.55 | 4.59 | 4.59 | -5.17% | 3,128,350 |
| Feb 9, 2026 | 4.62 | 4.91 | 4.59 | 4.84 | 4.84 | 6.14% | 3,443,329 |
| Feb 6, 2026 | 4.52 | 4.71 | 4.41 | 4.56 | 4.56 | 2.47% | 2,978,774 |
| Feb 5, 2026 | 4.52 | 4.69 | 4.42 | 4.45 | 4.45 | -0.78% | 1,623,812 |
| Feb 4, 2026 | 4.80 | 4.85 | 4.44 | 4.49 | 4.49 | -6.37% | 2,569,000 |
| Feb 3, 2026 | 5.00 | 5.10 | 4.76 | 4.79 | 4.79 | -3.04% | 2,352,953 |
| Feb 2, 2026 | 4.87 | 5.13 | 4.78 | 4.94 | 4.94 | 1.02% | 2,123,195 |
| Jan 30, 2026 | 4.81 | 5.00 | 4.71 | 4.89 | 4.89 | 0.62% | 2,279,436 |
| Jan 29, 2026 | 4.78 | 5.00 | 4.72 | 4.86 | 4.86 | 1.46% | 1,596,140 |
| Jan 28, 2026 | 5.13 | 5.18 | 4.77 | 4.79 | 4.79 | -6.81% | 2,136,436 |
| Jan 27, 2026 | 5.21 | 5.30 | 4.99 | 5.14 | 5.14 | -0.77% | 1,790,280 |
| Jan 26, 2026 | 5.30 | 5.31 | 5.05 | 5.18 | 5.18 | -0.96% | 2,020,863 |
| Jan 23, 2026 | 5.36 | 5.42 | 5.16 | 5.23 | 5.23 | -2.97% | 2,899,545 |
| Jan 22, 2026 | 5.31 | 5.57 | 5.15 | 5.39 | 5.39 | 1.51% | 3,905,527 |
| Jan 21, 2026 | 4.58 | 5.33 | 4.58 | 5.31 | 5.31 | 15.94% | 4,877,370 |
| Jan 20, 2026 | 4.35 | 4.62 | 4.17 | 4.58 | 4.58 | 1.78% | 2,967,278 |
| Jan 16, 2026 | 4.52 | 4.80 | 4.47 | 4.50 | 4.50 | -0.44% | 2,643,002 |
| Jan 15, 2026 | 4.50 | 4.57 | 4.22 | 4.52 | 4.52 | -0.44% | 4,108,500 |
| Jan 14, 2026 | 4.63 | 4.71 | 4.50 | 4.54 | 4.54 | -2.16% | 1,739,389 |
| Jan 13, 2026 | 4.47 | 4.71 | 4.35 | 4.64 | 4.64 | 3.80% | 3,790,872 |
| Jan 12, 2026 | 4.11 | 4.51 | 4.04 | 4.47 | 4.47 | 10.10% | 4,832,358 |
| Jan 9, 2026 | 4.00 | 4.15 | 3.87 | 4.06 | 4.06 | 2.01% | 3,144,900 |
| Jan 8, 2026 | 4.04 | 4.13 | 3.94 | 3.98 | 3.98 | -2.45% | 2,353,930 |
| Jan 7, 2026 | 4.29 | 4.29 | 4.05 | 4.08 | 4.08 | -5.12% | 2,565,084 |
| Jan 6, 2026 | 4.55 | 4.66 | 4.06 | 4.30 | 4.30 | -6.32% | 5,372,373 |
| Jan 5, 2026 | 4.52 | 5.02 | 4.50 | 4.59 | 4.59 | 7.49% | 13,464,886 |
| Jan 2, 2026 | 4.60 | 5.78 | 4.20 | 4.27 | 4.27 | 26.71% | 85,044,335 |
| Dec 31, 2025 | 3.33 | 3.38 | 3.29 | 3.37 | 3.37 | 1.20% | 2,067,931 |
| Dec 30, 2025 | 3.22 | 3.39 | 3.19 | 3.33 | 3.33 | 3.74% | 1,219,452 |
| Dec 29, 2025 | 3.15 | 3.27 | 3.11 | 3.21 | 3.21 | 0.31% | 2,086,540 |
| Dec 26, 2025 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | -1.84% | 765,853 |
| Dec 24, 2025 | 3.20 | 3.28 | 3.12 | 3.26 | 3.26 | 1.56% | 583,965 |
| Dec 23, 2025 | 3.25 | 3.25 | 3.10 | 3.21 | 3.21 | -0.62% | 976,730 |
| Dec 22, 2025 | 3.11 | 3.35 | 3.08 | 3.23 | 3.23 | 3.19% | 3,629,397 |
| Dec 19, 2025 | 3.26 | 3.34 | 3.12 | 3.13 | 3.13 | -3.99% | 5,338,369 |
| Dec 18, 2025 | 3.39 | 3.44 | 3.21 | 3.26 | 3.26 | -3.26% | 3,254,681 |
| Dec 17, 2025 | 3.54 | 3.61 | 3.32 | 3.37 | 3.37 | -4.80% | 4,204,865 |
| Dec 16, 2025 | 3.55 | 3.62 | 3.42 | 3.54 | 3.54 | -1.39% | 3,954,761 |
| Dec 15, 2025 | 3.60 | 3.84 | 3.56 | 3.59 | 3.59 | 0.28% | 2,489,425 |
| Dec 12, 2025 | 3.68 | 3.68 | 3.53 | 3.58 | 3.58 | -2.72% | 1,529,399 |
| Dec 11, 2025 | 3.70 | 3.85 | 3.50 | 3.68 | 3.68 | -0.27% | 1,584,026 |
| Dec 10, 2025 | 3.61 | 3.85 | 3.58 | 3.69 | 3.69 | 2.22% | 2,517,961 |
| Dec 9, 2025 | 3.47 | 3.63 | 3.42 | 3.61 | 3.61 | 4.03% | 1,911,431 |
| Dec 8, 2025 | 3.56 | 3.57 | 3.22 | 3.47 | 3.47 | -0.29% | 2,500,618 |
| Dec 5, 2025 | 3.73 | 3.80 | 3.36 | 3.48 | 3.48 | -6.70% | 2,062,371 |
| Dec 4, 2025 | 3.72 | 3.76 | 3.52 | 3.73 | 3.73 | - | 1,782,354 |
| Dec 3, 2025 | 3.52 | 3.77 | 3.40 | 3.73 | 3.73 | 6.57% | 1,516,492 |
| Dec 2, 2025 | 3.52 | 3.55 | 3.36 | 3.50 | 3.50 | - | 1,392,329 |
| Dec 1, 2025 | 3.48 | 3.70 | 3.45 | 3.50 | 3.50 | - | 2,213,256 |
| 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 |