Get the Stockscreener App
6.65
6.91%
0.43
Pre-market:
6.64
-0.01
-0.15%
Ardelyx Inc Stock (ARDX) Price History
The historical daily chart and data for Ardelyx Inc stock (ARDX), show that the latest closing stock price as of March 04, 2026, is $6.65.
- Ardelyx Inc all-time high stock price is $35.48, occurred on December 04, 2014.
- The lowest Ardelyx Inc stock price recorded was $0.4902 on June 16, 2022. Since then, Ardelyx Inc's stock price has risen over 1,257% to $6.65 now.
- The 52-week high stock price for ARDX is $8.40, representing a 26.32% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for ARDX is $3.21, indicating a -51.73% decrease from the current share price, occurred on May 15, 2025.
- The closing price of Ardelyx Inc (ARDX) stock in the beginning of 2025 was $1.185. The stock closed the year at $2.85, a gain of over 140.51% for the year.
The table below shows more information about ARDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $6.69 | $6.13 | $0.56 | 3,939,060.0 | +6.91% |
| Mar 03, 2026 | $6.34 | $6.08 | $0.26 | 2,721,360.0 | -3.86% |
| Mar 02, 2026 | $6.54 | $6.25 | $0.285 | 2,499,598.0 | -1.22% |
| Feb 27, 2026 | $6.63 | $6.34 | $0.29 | 3,594,034.0 | -1.21% |
| Feb 26, 2026 | $6.68 | $6.43 | $0.255 | 3,154,391.0 | +1.07% |
| Feb 25, 2026 | $6.78 | $6.37 | $0.41 | 4,735,733.0 | +0.00% |
| Feb 24, 2026 | $6.57 | $6.06 | $0.5064 | 8,659,750.0 | +14.09% |
| Feb 23, 2026 | $5.88 | $5.55 | $0.335 | 7,053,779.0 | +0.35% |
| Feb 20, 2026 | $6.49 | $5.61 | $0.885 | 13,980,971.0 | -14.99% |
| Feb 19, 2026 | $6.86 | $6.60 | $0.26 | 6,658,462.0 | +0.30% |
| Feb 18, 2026 | $6.83 | $6.65 | $0.175 | 2,846,359.0 | -0.59% |
| Feb 17, 2026 | $7.01 | $6.72 | $0.29 | 3,564,412.0 | -1.60% |
| Feb 13, 2026 | $7.18 | $6.85 | $0.33 | 2,784,617.0 | -2.00% |
| Feb 12, 2026 | $7.33 | $6.96 | $0.37 | 2,343,797.0 | -3.44% |
| Feb 11, 2026 | $7.39 | $7.11 | $0.285 | 4,297,430.0 | -0.55% |
| Feb 10, 2026 | $7.43 | $7.22 | $0.21 | 2,237,847.0 | -0.41% |
| Feb 09, 2026 | $7.38 | $7.13 | $0.25 | 2,012,812.0 | +0.14% |
| Feb 06, 2026 | $7.34 | $6.99 | $0.35 | 3,178,791.0 | +4.57% |
| Feb 05, 2026 | $7.34 | $6.92 | $0.42 | 5,417,005.0 | -5.15% |
| Feb 04, 2026 | $7.77 | $7.35 | $0.42 | 2,820,357.0 | -4.65% |
| Feb 03, 2026 | $7.99 | $7.57 | $0.42 | 3,206,133.0 | -0.64% |
Ardelyx Inc Stock (ARDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardelyx Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardelyx Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardelyx Inc Stock (ARDX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $6.69 | $6.08 | $0.61 | 13,099,078.0 | +1.53% |
| Feb, 2026 | $8.02 | $5.55 | $2.47 | 85,200,880.0 | -14.82% |
| Jan, 2026 | $8.40 | $5.53 | $2.87 | 132,067,577.0 | +31.90% |
Ardelyx Inc Stock (ARDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.41 | $5.49 | $0.925 | 56,709,300.0 | +0.00% |
| Nov, 2025 | $6.39 | $5.30 | $1.09 | 59,923,407.0 | -4.29% |
| Oct, 2025 | $6.73 | $4.71 | $2.02 | 92,541,662.0 | +9.98% |
| Sep, 2025 | $6.78 | $5.49 | $1.29 | 67,350,218.0 | -13.36% |
| Aug, 2025 | $6.43 | $4.08 | $2.35 | 92,768,231.0 | +50.00% |
| Jul, 2025 | $4.71 | $3.80 | $0.915 | 89,617,542.0 | +8.16% |
| Jun, 2025 | $4.00 | $3.49 | $0.505 | 92,310,985.0 | +6.81% |
| May, 2025 | $5.64 | $3.21 | $2.43 | 134,741,901.0 | -33.33% |
| Apr, 2025 | $5.58 | $4.02 | $1.56 | 112,418,378.0 | +12.12% |
| Mar, 2025 | $5.73 | $4.67 | $1.06 | 79,129,327.0 | -8.40% |
| Feb, 2025 | $6.55 | $4.83 | $1.71 | 67,968,350.0 | +0.00% |
| Jan, 2025 | $6.07 | $4.85 | $1.22 | 96,794,128.0 | +5.72% |
Ardelyx Inc Stock (ARDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.87 | $4.32 | $1.55 | 83,368,931.0 | -7.41% |
| Nov, 2024 | $6.53 | $4.34 | $2.19 | 117,729,674.0 | -3.41% |
| Oct, 2024 | $7.04 | $5.55 | $1.49 | 67,605,392.0 | -14.80% |
| Sep, 2024 | $7.18 | $5.49 | $1.69 | 57,071,986.0 | +11.49% |
| Aug, 2024 | $6.48 | $5.32 | $1.16 | 80,563,390.0 | +11.35% |
| Jul, 2024 | $8.06 | $5.07 | $2.99 | 112,547,064.0 | -25.10% |
| Jun, 2024 | $7.44 | $5.76 | $1.68 | 78,627,757.0 | +8.02% |
| May, 2024 | $9.33 | $6.41 | $2.92 | 117,926,329.0 | +7.19% |
| Apr, 2024 | $7.87 | $6.23 | $1.64 | 113,567,774.0 | -12.33% |
| Mar, 2024 | $9.83 | $7.25 | $2.58 | 112,920,956.0 | -21.67% |
| Feb, 2024 | $10.13 | $8.16 | $1.97 | 113,467,928.0 | +6.76% |
| Jan, 2024 | $9.45 | $5.92 | $3.53 | 157,136,464.0 | +40.81% |
0.11%
6.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):