Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
4.130
+0.290 (7.55%)
At close: Jun 26, 2026, 4:00 PM EDT
4.040
-0.090 (-2.18%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.79 | 4.17 | 3.79 | 4.13 | 4.13 | 7.55% | 6,956,007 |
| Jun 25, 2026 | 3.95 | 3.98 | 3.80 | 3.84 | 3.84 | -1.79% | 1,653,337 |
| Jun 24, 2026 | 3.80 | 4.01 | 3.80 | 3.91 | 3.91 | 1.30% | 1,764,481 |
| Jun 23, 2026 | 3.77 | 3.92 | 3.76 | 3.86 | 3.86 | 1.05% | 1,444,965 |
| Jun 22, 2026 | 3.60 | 3.91 | 3.57 | 3.82 | 3.82 | 7.91% | 2,523,941 |
| Jun 18, 2026 | 3.59 | 3.65 | 3.49 | 3.54 | 3.54 | 0.57% | 4,942,493 |
| Jun 17, 2026 | 3.66 | 3.72 | 3.51 | 3.52 | 3.52 | -3.83% | 1,629,222 |
| Jun 16, 2026 | 3.75 | 3.79 | 3.66 | 3.66 | 3.66 | -0.81% | 1,825,414 |
| Jun 15, 2026 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | 1.10% | 2,004,919 |
| Jun 12, 2026 | 3.65 | 3.70 | 3.58 | 3.65 | 3.65 | 0.55% | 1,868,681 |
| Jun 11, 2026 | 3.37 | 3.78 | 3.33 | 3.63 | 3.63 | 8.36% | 2,781,391 |
| Jun 10, 2026 | 3.20 | 3.41 | 3.20 | 3.35 | 3.35 | 4.04% | 1,873,856 |
| Jun 9, 2026 | 3.27 | 3.39 | 3.15 | 3.22 | 3.22 | -2.13% | 2,029,520 |
| Jun 8, 2026 | 3.49 | 3.49 | 3.25 | 3.29 | 3.29 | -0.60% | 1,502,108 |
| Jun 5, 2026 | 3.37 | 3.47 | 3.31 | 3.31 | 3.31 | -2.65% | 1,334,361 |
| Jun 4, 2026 | 3.25 | 3.46 | 3.25 | 3.40 | 3.40 | 4.94% | 1,876,691 |
| Jun 3, 2026 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | -1.22% | 2,685,876 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.25 | 3.28 | 3.28 | -5.20% | 1,900,450 |
| Jun 1, 2026 | 3.52 | 3.57 | 3.45 | 3.46 | 3.46 | -3.08% | 1,699,524 |
| May 29, 2026 | 3.63 | 3.67 | 3.50 | 3.57 | 3.57 | -0.83% | 2,036,486 |
| May 28, 2026 | 3.64 | 3.72 | 3.55 | 3.60 | 3.60 | -2.96% | 1,884,443 |
| May 27, 2026 | 3.88 | 4.03 | 3.69 | 3.71 | 3.71 | -4.87% | 2,945,363 |
| May 26, 2026 | 3.92 | 4.00 | 3.83 | 3.90 | 3.90 | -0.51% | 2,785,384 |
| May 22, 2026 | 3.86 | 3.93 | 3.80 | 3.92 | 3.92 | 1.82% | 1,936,866 |
| May 21, 2026 | 3.81 | 3.87 | 3.71 | 3.85 | 3.85 | -1.79% | 2,077,122 |
| May 20, 2026 | 3.72 | 3.94 | 3.67 | 3.92 | 3.92 | 6.81% | 3,232,546 |
| May 19, 2026 | 3.53 | 3.72 | 3.42 | 3.67 | 3.67 | 4.86% | 3,435,172 |
| May 18, 2026 | 3.55 | 3.61 | 3.42 | 3.50 | 3.50 | -2.23% | 2,443,885 |
| May 15, 2026 | 3.58 | 3.59 | 3.47 | 3.58 | 3.58 | -2.45% | 2,175,028 |
| May 14, 2026 | 3.65 | 3.77 | 3.54 | 3.67 | 3.67 | -0.27% | 2,425,086 |
| May 13, 2026 | 4.05 | 4.05 | 3.57 | 3.68 | 3.68 | -10.02% | 4,412,273 |
| May 12, 2026 | 4.08 | 4.12 | 3.93 | 4.09 | 4.09 | -1.92% | 1,863,760 |
| May 11, 2026 | 4.25 | 4.36 | 4.08 | 4.17 | 4.17 | -1.18% | 2,267,646 |
| May 8, 2026 | 4.26 | 4.38 | 4.01 | 4.22 | 4.22 | 1.20% | 2,552,752 |
| May 7, 2026 | 4.68 | 4.80 | 3.95 | 4.17 | 4.17 | -13.66% | 4,964,761 |
| May 6, 2026 | 4.78 | 4.88 | 4.61 | 4.83 | 4.83 | 3.43% | 3,764,624 |
| May 5, 2026 | 4.64 | 4.73 | 4.56 | 4.67 | 4.67 | 1.74% | 4,452,788 |
| May 4, 2026 | 4.35 | 4.64 | 4.30 | 4.59 | 4.59 | 3.38% | 2,739,736 |
| May 1, 2026 | 4.14 | 4.48 | 4.08 | 4.44 | 4.44 | 7.64% | 1,738,092 |
| Apr 30, 2026 | 4.18 | 4.30 | 4.10 | 4.13 | 4.13 | -0.60% | 1,135,327 |
| Apr 29, 2026 | 4.21 | 4.49 | 4.11 | 4.15 | 4.15 | -1.19% | 2,089,233 |
| Apr 28, 2026 | 4.01 | 4.35 | 3.97 | 4.20 | 4.20 | 3.96% | 1,894,163 |
| Apr 27, 2026 | 3.92 | 4.07 | 3.92 | 4.04 | 4.04 | 2.80% | 1,918,896 |
| Apr 24, 2026 | 3.79 | 3.93 | 3.72 | 3.93 | 3.93 | 3.69% | 1,323,753 |
| Apr 23, 2026 | 4.16 | 4.18 | 3.77 | 3.79 | 3.79 | -9.33% | 1,833,670 |
| Apr 22, 2026 | 4.10 | 4.23 | 4.09 | 4.18 | 4.18 | 2.70% | 1,199,884 |
| Apr 21, 2026 | 4.41 | 4.42 | 4.06 | 4.07 | 4.07 | -7.92% | 1,912,888 |
| Apr 20, 2026 | 4.38 | 4.45 | 4.36 | 4.42 | 4.42 | -0.23% | 1,090,971 |
| Apr 17, 2026 | 4.45 | 4.50 | 4.37 | 4.43 | 4.43 | 2.31% | 1,957,992 |
| Apr 16, 2026 | 4.43 | 4.45 | 4.24 | 4.33 | 4.33 | -0.92% | 1,853,564 |
| Apr 15, 2026 | 4.20 | 4.48 | 4.13 | 4.37 | 4.37 | 8.17% | 2,725,721 |
| Apr 14, 2026 | 3.96 | 4.31 | 3.95 | 4.04 | 4.04 | 10.68% | 3,613,670 |
| Apr 13, 2026 | 3.58 | 3.68 | 3.53 | 3.65 | 3.65 | 0.55% | 906,019 |
| Apr 10, 2026 | 3.60 | 3.65 | 3.51 | 3.63 | 3.63 | 0.83% | 1,223,029 |
| Apr 9, 2026 | 3.50 | 3.62 | 3.41 | 3.60 | 3.60 | 2.56% | 1,050,957 |
| Apr 8, 2026 | 3.54 | 3.60 | 3.46 | 3.51 | 3.51 | 1.45% | 1,540,424 |
| Apr 7, 2026 | 3.49 | 3.50 | 3.34 | 3.46 | 3.46 | -1.98% | 1,090,533 |
| Apr 6, 2026 | 3.51 | 3.65 | 3.49 | 3.53 | 3.53 | -0.28% | 1,278,617 |
| Apr 2, 2026 | 3.76 | 3.77 | 3.52 | 3.54 | 3.54 | -9.23% | 1,888,847 |
| Apr 1, 2026 | 3.59 | 3.93 | 3.56 | 3.90 | 3.90 | 11.11% | 2,677,012 |
| Mar 31, 2026 | 3.27 | 3.60 | 3.27 | 3.51 | 3.51 | 8.67% | 3,159,599 |
| Mar 30, 2026 | 3.06 | 3.34 | 3.05 | 3.23 | 3.23 | 5.56% | 1,916,225 |
| Mar 27, 2026 | 3.10 | 3.20 | 3.03 | 3.06 | 3.06 | -2.86% | 1,350,675 |
| Mar 26, 2026 | 3.13 | 3.26 | 3.13 | 3.15 | 3.15 | -1.25% | 1,146,030 |
| Mar 25, 2026 | 3.09 | 3.26 | 3.09 | 3.19 | 3.19 | 4.93% | 1,118,709 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.04 | 3.04 | 3.04 | -7.60% | 1,689,514 |
| Mar 23, 2026 | 3.18 | 3.40 | 3.18 | 3.29 | 3.29 | 8.22% | 2,856,554 |
| Mar 20, 2026 | 3.20 | 3.25 | 3.02 | 3.04 | 3.04 | -5.88% | 14,227,618 |
| Mar 19, 2026 | 3.14 | 3.26 | 3.06 | 3.23 | 3.23 | 1.89% | 3,414,655 |
| Mar 18, 2026 | 3.22 | 3.31 | 3.13 | 3.17 | 3.17 | -2.46% | 3,238,153 |
| Mar 17, 2026 | 3.37 | 3.52 | 3.05 | 3.25 | 3.25 | -3.56% | 10,411,615 |
| Mar 16, 2026 | 3.44 | 3.50 | 3.33 | 3.37 | 3.37 | - | 1,684,017 |
| Mar 13, 2026 | 3.40 | 3.51 | 3.34 | 3.37 | 3.37 | -0.30% | 1,469,017 |
| Mar 12, 2026 | 3.57 | 3.65 | 3.36 | 3.38 | 3.38 | -8.15% | 1,827,507 |
| Mar 11, 2026 | 3.69 | 3.83 | 3.65 | 3.68 | 3.68 | -0.54% | 1,544,822 |
| Mar 10, 2026 | 3.70 | 3.93 | 3.64 | 3.70 | 3.70 | 1.37% | 2,430,382 |
| Mar 9, 2026 | 3.39 | 3.68 | 3.31 | 3.65 | 3.65 | 4.29% | 2,551,494 |
| Mar 6, 2026 | 3.52 | 3.64 | 3.43 | 3.50 | 3.50 | -3.31% | 1,441,832 |
| 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 |