Get the Stockscreener App
6.2544
1.88%
0.1444
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 May 26, 2026, is $6.2544.
- 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 1,176% to $6.2544 now.
- The 52-week high stock price for ARDX is $8.40, representing a 34.31% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for ARDX is $3.49, indicating a -44.20% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $6.25 | $6.08 | $0.175 | 345,774.0 | +2.37% |
| May 22, 2026 | $6.37 | $6.10 | $0.27 | 2,316,941.0 | -3.78% |
| May 21, 2026 | $6.44 | $6.09 | $0.3499 | 2,927,167.0 | +1.28% |
| May 20, 2026 | $6.41 | $6.06 | $0.35 | 2,792,324.0 | +2.96% |
| May 19, 2026 | $6.24 | $6.03 | $0.21 | 2,355,602.0 | -0.33% |
| May 18, 2026 | $6.30 | $6.05 | $0.25 | 3,241,710.0 | -1.93% |
| May 15, 2026 | $6.41 | $6.21 | $0.205 | 3,241,942.0 | -3.56% |
| May 14, 2026 | $6.50 | $6.29 | $0.205 | 2,072,903.0 | +1.25% |
| May 13, 2026 | $6.50 | $6.17 | $0.3325 | 7,234,352.0 | -3.48% |
| May 12, 2026 | $6.68 | $6.48 | $0.205 | 1,820,823.0 | +0.00% |
| May 11, 2026 | $6.83 | $6.57 | $0.265 | 4,042,828.0 | -2.51% |
| May 08, 2026 | $7.20 | $6.71 | $0.49 | 5,858,387.0 | -2.87% |
| May 07, 2026 | $7.19 | $6.93 | $0.26 | 3,920,840.0 | -1.69% |
| May 06, 2026 | $7.39 | $6.99 | $0.40 | 4,660,347.0 | -0.42% |
| May 05, 2026 | $7.42 | $6.94 | $0.485 | 5,856,621.0 | -2.33% |
| May 04, 2026 | $7.43 | $7.02 | $0.41 | 8,072,494.0 | +6.10% |
| May 01, 2026 | $7.06 | $6.00 | $1.06 | 11,600,729.0 | +8.69% |
| Apr 30, 2026 | $6.40 | $6.02 | $0.3799 | 8,400,753.0 | +5.32% |
| Apr 29, 2026 | $6.10 | $5.82 | $0.28 | 3,390,571.0 | +0.67% |
| Apr 28, 2026 | $6.09 | $5.96 | $0.13 | 1,912,323.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.43 | $6.00 | $1.43 | 72,361,784.0 | -1.18% |
| Apr, 2026 | $6.54 | $5.73 | $0.81 | 66,898,789.0 | +5.68% |
| Mar, 2026 | $6.72 | $5.00 | $1.72 | 72,452,949.0 | -8.55% |
| 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% |
2.25%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):