Get the Stockscreener App
7.89
1.15%
0.09
Pre-market:
7.94
0.05
+0.63%
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 January 27, 2026, is $7.89.
- 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 1,510% to $7.89 now.
- The 52-week high stock price for ARDX is $8.40, representing a 6.46% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for ARDX is $3.21, indicating a -59.32% decrease from the current share price, occurred on May 15, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $8.11 | $7.79 | $0.3244 | 2,846,065.0 | +1.15% |
| Jan 26, 2026 | $7.93 | $7.55 | $0.385 | 2,195,807.0 | +0.39% |
| Jan 23, 2026 | $8.40 | $7.76 | $0.64 | 4,225,599.0 | -2.02% |
| Jan 22, 2026 | $8.22 | $7.85 | $0.3691 | 4,781,640.0 | -0.75% |
| Jan 21, 2026 | $8.17 | $7.75 | $0.42 | 8,134,049.0 | +2.96% |
| Jan 20, 2026 | $7.80 | $6.84 | $0.96 | 15,758,252.0 | +14.96% |
| Jan 16, 2026 | $7.15 | $6.73 | $0.42 | 4,272,470.0 | -4.12% |
| Jan 15, 2026 | $7.25 | $6.76 | $0.49 | 4,604,313.0 | +2.18% |
| Jan 14, 2026 | $7.09 | $6.82 | $0.27 | 3,270,865.0 | -2.13% |
| Jan 13, 2026 | $7.34 | $6.93 | $0.41 | 5,012,925.0 | -4.35% |
| Jan 12, 2026 | $7.74 | $7.17 | $0.5749 | 7,140,503.0 | -4.91% |
| Jan 09, 2026 | $8.05 | $7.22 | $0.831 | 17,687,304.0 | +10.57% |
| Jan 08, 2026 | $7.10 | $6.12 | $0.98 | 15,514,280.0 | +20.07% |
| Jan 07, 2026 | $6.07 | $5.59 | $0.48 | 7,214,585.0 | +4.86% |
| Jan 06, 2026 | $6.12 | $5.53 | $0.59 | 5,039,013.0 | -8.70% |
| Jan 05, 2026 | $6.24 | $5.65 | $0.59 | 7,974,394.0 | -0.98% |
| Jan 02, 2026 | $6.40 | $5.81 | $0.5898 | 8,275,266.0 | +5.49% |
| Dec 31, 2025 | $5.91 | $5.76 | $0.145 | 3,283,772.0 | +0.52% |
| Dec 30, 2025 | $5.99 | $5.72 | $0.27 | 2,894,027.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $8.40 | $5.53 | $2.87 | 126,793,395.0 | +35.33% |
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% |
2.09%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):