Get the Stockscreener App
6.21
5.25%
0.31
After Hours:
6.22
0.010
+0.16%
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 December 12, 2025, is $6.21.
- 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 1,167% to $6.21 now.
- The 52-week high stock price for ARDX is $6.78, representing a 9.18% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for ARDX is $3.21, indicating a -48.31% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $6.30 | $5.92 | $0.38 | 3,711,073.0 | +5.25% |
| Dec 11, 2025 | $6.04 | $5.83 | $0.21 | 2,180,133.0 | -0.34% |
| Dec 10, 2025 | $5.97 | $5.76 | $0.2048 | 3,008,409.0 | +2.07% |
| Dec 09, 2025 | $6.00 | $5.80 | $0.20 | 2,322,791.0 | -1.36% |
| Dec 08, 2025 | $6.07 | $5.73 | $0.34 | 2,706,092.0 | -1.67% |
| Dec 05, 2025 | $6.20 | $5.77 | $0.43 | 4,049,964.0 | +1.87% |
| Dec 04, 2025 | $5.92 | $5.73 | $0.19 | 2,005,710.0 | +1.73% |
| Dec 03, 2025 | $5.83 | $5.56 | $0.2698 | 2,573,955.0 | +4.15% |
| Dec 02, 2025 | $5.71 | $5.49 | $0.225 | 1,981,992.0 | -0.89% |
| Dec 01, 2025 | $5.85 | $5.58 | $0.275 | 2,596,639.0 | -3.62% |
| Nov 28, 2025 | $6.00 | $5.76 | $0.24 | 1,061,442.0 | -2.19% |
| Nov 26, 2025 | $6.02 | $5.66 | $0.36 | 2,813,079.0 | +3.67% |
| Nov 25, 2025 | $5.89 | $5.53 | $0.36 | 2,829,658.0 | +4.00% |
| Nov 24, 2025 | $5.50 | $5.38 | $0.12 | 2,350,525.0 | +1.48% |
| Nov 21, 2025 | $5.59 | $5.30 | $0.295 | 3,604,578.0 | -2.34% |
| Nov 20, 2025 | $5.80 | $5.50 | $0.30 | 2,899,801.0 | -0.36% |
| Nov 19, 2025 | $5.84 | $5.40 | $0.4399 | 3,278,649.0 | -4.13% |
| Nov 18, 2025 | $5.89 | $5.70 | $0.19 | 2,505,558.0 | -1.69% |
| Nov 17, 2025 | $5.99 | $5.74 | $0.2447 | 2,677,093.0 | +0.85% |
| Nov 14, 2025 | $5.95 | $5.71 | $0.24 | 2,378,082.0 | +0.51% |
| Nov 13, 2025 | $6.08 | $5.81 | $0.265 | 1,896,048.0 | -3.48% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $6.30 | $5.49 | $0.815 | 30,847,831.0 | +7.07% |
| 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% |
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% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):