Get the Stockscreener App
5.96
3.09%
-0.19
Pre-market:
6.54
0.58
+9.73%
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 September 25, 2025, is $5.96.
- 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 1,116% to $5.96 now.
- The 52-week high stock price for ARDX is $7.18, representing a 20.47% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for ARDX is $3.21, indicating a -46.14% decrease from the current share price, occurred on May 15, 2025.
- The closing price of Ardelyx Inc (ARDX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $6.14 | $5.92 | $0.22 | 3,376,218.0 | -3.09% |
| Sep 24, 2025 | $6.21 | $6.10 | $0.105 | 1,812,533.0 | +0.00% |
| Sep 23, 2025 | $6.22 | $6.09 | $0.13 | 1,706,746.0 | -1.13% |
| Sep 22, 2025 | $6.28 | $6.20 | $0.075 | 2,040,182.0 | +0.16% |
| Sep 19, 2025 | $6.42 | $6.16 | $0.26 | 4,809,945.0 | -3.27% |
| Sep 18, 2025 | $6.42 | $6.22 | $0.205 | 3,170,551.0 | +3.72% |
| Sep 17, 2025 | $6.49 | $6.17 | $0.325 | 2,895,749.0 | -3.58% |
| Sep 16, 2025 | $6.59 | $6.39 | $0.20 | 2,878,720.0 | -1.68% |
| Sep 15, 2025 | $6.62 | $6.46 | $0.1549 | 2,861,975.0 | -1.21% |
| Sep 12, 2025 | $6.69 | $6.58 | $0.11 | 2,334,798.0 | -1.05% |
| Sep 11, 2025 | $6.78 | $6.55 | $0.23 | 3,640,252.0 | +0.60% |
| Sep 10, 2025 | $6.64 | $6.47 | $0.17 | 2,671,164.0 | +1.22% |
| Sep 09, 2025 | $6.60 | $6.44 | $0.16 | 2,939,883.0 | -0.46% |
| Sep 08, 2025 | $6.63 | $6.37 | $0.26 | 3,793,258.0 | +1.07% |
| Sep 05, 2025 | $6.62 | $6.43 | $0.185 | 3,006,800.0 | -0.76% |
| Sep 04, 2025 | $6.57 | $6.38 | $0.19 | 4,153,657.0 | +0.92% |
| Sep 03, 2025 | $6.64 | $6.39 | $0.255 | 3,441,131.0 | +1.72% |
| Sep 02, 2025 | $6.53 | $6.26 | $0.26 | 3,560,162.0 | +0.63% |
| Aug 29, 2025 | $6.40 | $6.24 | $0.165 | 2,371,410.0 | -0.31% |
| Aug 28, 2025 | $6.43 | $6.11 | $0.3158 | 3,042,587.0 | +3.07% |
| Aug 27, 2025 | $6.26 | $6.11 | $0.15 | 2,483,156.0 | -0.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.78 | $5.92 | $0.86 | 58,469,942.0 | -6.29% |
| 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% |
Ardelyx Inc Stock (ARDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.75 | $4.47 | $2.28 | 128,405,824.0 | +37.47% |
| Nov, 2023 | $4.57 | $3.43 | $1.14 | 89,791,513.0 | +14.18% |
| Oct, 2023 | $4.24 | $3.16 | $1.08 | 195,578,782.0 | -3.19% |
| Sep, 2023 | $4.97 | $3.62 | $1.35 | 131,729,070.0 | -4.23% |
| Aug, 2023 | $4.45 | $3.42 | $1.03 | 112,217,871.0 | +8.12% |
| Jul, 2023 | $3.95 | $3.26 | $0.69 | 60,540,214.0 | +16.22% |
| Jun, 2023 | $4.26 | $3.23 | $1.03 | 127,284,521.0 | +1.50% |
| May, 2023 | $4.92 | $3.19 | $1.73 | 131,354,925.0 | -25.11% |
| Apr, 2023 | $5.12 | $4.19 | $0.935 | 90,699,148.0 | -6.89% |
| Mar, 2023 | $4.94 | $2.82 | $2.12 | 250,659,887.0 | +66.32% |
| Feb, 2023 | $3.42 | $2.85 | $0.57 | 88,266,263.0 | -1.71% |
| Jan, 2023 | $3.43 | $2.63 | $0.80 | 139,043,287.0 | +2.81% |
2.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):