Get the Stockscreener App
6.40
0.63%
0.04
Pre-market:
6.51
0.11
+1.72%
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 02, 2025, is $6.40.
- 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 1,206% to $6.40 now.
- The 52-week high stock price for ARDX is $7.18, representing a 12.19% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for ARDX is $3.21, indicating a -49.84% 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 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% |
| Aug 26, 2025 | $6.21 | $6.00 | $0.205 | 1,790,758.0 | +2.31% |
| Aug 25, 2025 | $6.24 | $6.06 | $0.175 | 2,876,609.0 | -0.82% |
| Aug 22, 2025 | $6.29 | $6.08 | $0.21 | 3,622,760.0 | +0.00% |
| Aug 21, 2025 | $6.11 | $5.88 | $0.235 | 3,034,987.0 | +2.00% |
| Aug 20, 2025 | $5.99 | $5.78 | $0.2091 | 4,671,861.0 | +2.22% |
| Aug 19, 2025 | $6.00 | $5.81 | $0.19 | 4,670,012.0 | +0.86% |
| Aug 18, 2025 | $6.12 | $5.79 | $0.325 | 3,599,565.0 | -2.68% |
| Aug 15, 2025 | $6.01 | $5.83 | $0.175 | 4,594,647.0 | +2.23% |
| Aug 14, 2025 | $5.95 | $5.66 | $0.288 | 3,629,916.0 | +1.57% |
| Aug 13, 2025 | $5.84 | $5.57 | $0.2698 | 5,212,185.0 | +2.68% |
| Aug 12, 2025 | $5.64 | $5.43 | $0.215 | 3,310,566.0 | +3.70% |
| Aug 11, 2025 | $5.42 | $5.18 | $0.2376 | 3,409,869.0 | +3.65% |
| Aug 08, 2025 | $5.25 | $5.09 | $0.1543 | 4,028,201.0 | +1.36% |
| Aug 07, 2025 | $5.31 | $5.01 | $0.30 | 4,266,981.0 | -1.15% |
| Aug 06, 2025 | $5.25 | $5.00 | $0.25 | 6,268,815.0 | +1.36% |
| Aug 05, 2025 | $5.49 | $4.96 | $0.5299 | 15,823,487.0 | +16.86% |
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 | $6.53 | $6.26 | $0.26 | 7,120,324.0 | +0.63% |
| 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% |
4.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):