Get the Stockscreener App
4.95
1.79%
-0.09
After Hours:
4.90
-0.05
-1.01%
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 July 31, 2026, is $4.95.
- 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 909.79% to $4.95 now.
- The 52-week high stock price for ARDX is $8.40, representing a 69.70% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for ARDX is $4.075, indicating a -17.68% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $5.05 | $4.92 | $0.13 | 2,760,741.0 | -1.79% |
| Jul 30, 2026 | $5.04 | $4.91 | $0.135 | 2,590,180.0 | +0.80% |
| Jul 29, 2026 | $5.10 | $4.97 | $0.1263 | 2,178,263.0 | -1.67% |
| Jul 28, 2026 | $5.12 | $5.03 | $0.0999 | 1,655,257.0 | +0.49% |
| Jul 27, 2026 | $5.21 | $5.06 | $0.15 | 1,808,893.0 | +0.60% |
| Jul 24, 2026 | $5.17 | $5.02 | $0.15 | 1,719,518.0 | -1.95% |
| Jul 23, 2026 | $5.15 | $4.97 | $0.1811 | 2,072,618.0 | +0.98% |
| Jul 22, 2026 | $5.09 | $5.00 | $0.0902 | 2,178,921.0 | -0.20% |
| Jul 21, 2026 | $5.12 | $4.98 | $0.135 | 3,788,619.0 | +0.00% |
| Jul 20, 2026 | $5.27 | $5.08 | $0.19 | 2,367,269.0 | -2.12% |
| Jul 17, 2026 | $5.24 | $5.00 | $0.235 | 3,271,500.0 | +1.46% |
| Jul 16, 2026 | $5.27 | $5.06 | $0.21 | 2,444,675.0 | -3.30% |
| Jul 15, 2026 | $5.32 | $5.02 | $0.295 | 2,669,533.0 | +2.71% |
| Jul 14, 2026 | $5.20 | $5.07 | $0.1285 | 2,627,340.0 | +0.39% |
| Jul 13, 2026 | $5.28 | $5.04 | $0.235 | 2,914,749.0 | -2.65% |
| Jul 10, 2026 | $5.39 | $5.19 | $0.20 | 2,335,650.0 | -1.86% |
| Jul 09, 2026 | $5.45 | $5.33 | $0.12 | 2,170,858.0 | -0.92% |
| Jul 08, 2026 | $5.44 | $5.26 | $0.18 | 3,561,953.0 | +0.93% |
| Jul 07, 2026 | $5.56 | $5.29 | $0.27 | 4,575,794.0 | +0.75% |
| Jul 06, 2026 | $5.41 | $5.15 | $0.26 | 3,612,007.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $5.56 | $4.91 | $0.655 | 64,488,275.0 | -2.94% |
| Jun, 2026 | $6.47 | $4.93 | $1.54 | 98,267,391.0 | -15.56% |
| May, 2026 | $7.43 | $6.00 | $1.43 | 81,638,544.0 | -4.58% |
| 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% |
2.44%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):