Get the Stockscreener App
3.875
5.15%
0.185
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 June 30, 2025, is $3.875.
- 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 690.49% to $3.875 now.
- The 52-week high stock price for ARDX is $8.06, representing a 108.00% increase from the current share price, occurred on July 01, 2024.
- The 52-week low stock price for ARDX is $3.21, indicating a -17.16% 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 |
|---|---|---|---|---|---|
| Jun 30, 2025 | $3.91 | $3.74 | $0.17 | 921,390.0 | +5.01% |
| Jun 27, 2025 | $3.73 | $3.66 | $0.07 | 3,113,349.0 | +0.14% |
| Jun 26, 2025 | $3.69 | $3.60 | $0.09 | 2,868,451.0 | +1.52% |
| Jun 25, 2025 | $3.69 | $3.56 | $0.13 | 2,477,879.0 | -1.36% |
| Jun 24, 2025 | $3.72 | $3.55 | $0.17 | 4,957,748.0 | +1.38% |
| Jun 23, 2025 | $3.63 | $3.49 | $0.14 | 3,513,290.0 | +1.97% |
| Jun 20, 2025 | $3.71 | $3.55 | $0.16 | 3,482,399.0 | -1.39% |
| Jun 18, 2025 | $3.72 | $3.54 | $0.18 | 4,519,875.0 | +1.69% |
| Jun 17, 2025 | $3.67 | $3.54 | $0.13 | 2,644,725.0 | -3.01% |
| Jun 16, 2025 | $3.71 | $3.56 | $0.15 | 4,235,413.0 | +1.67% |
| Jun 13, 2025 | $3.79 | $3.58 | $0.21 | 5,999,141.0 | -3.23% |
| Jun 12, 2025 | $3.88 | $3.70 | $0.18 | 6,857,032.0 | +0.54% |
| Jun 11, 2025 | $3.79 | $3.63 | $0.16 | 5,647,637.0 | -1.07% |
| Jun 10, 2025 | $3.88 | $3.73 | $0.15 | 5,208,475.0 | -0.53% |
| Jun 09, 2025 | $3.77 | $3.61 | $0.16 | 5,281,869.0 | +2.17% |
| Jun 06, 2025 | $3.81 | $3.67 | $0.135 | 6,915,025.0 | +1.10% |
| Jun 05, 2025 | $3.76 | $3.62 | $0.14 | 3,118,682.0 | -1.36% |
| Jun 04, 2025 | $3.96 | $3.62 | $0.33 | 7,169,481.0 | -6.11% |
| Jun 03, 2025 | $3.97 | $3.75 | $0.22 | 3,916,069.0 | +2.08% |
| Jun 02, 2025 | $3.93 | $3.57 | $0.3599 | 5,234,558.0 | +4.90% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $3.97 | $3.49 | $0.48 | 88,082,488.0 | +5.59% |
| 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% |
0.61%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):