Get the Stockscreener App
3.68
1.10%
0.04
After Hours:
3.68
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 June 06, 2025, is $3.68.
- 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 650.71% to $3.68 now.
- The 52-week high stock price for ARDX is $8.06, representing a 119.02% increase from the current share price, occurred on July 01, 2024.
- The 52-week low stock price for ARDX is $3.21, indicating a -12.77% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $3.81 | $3.67 | $0.135 | 6,915,025.0 | +1.10% |
| Jun 05, 2025 | $3.76 | $3.62 | $0.14 | 3,118,682.0 | -1.36% |
| Jun 04, 2025 | $3.96 | $3.62 | $0.33 | 7,169,481.0 | -6.11% |
| Jun 03, 2025 | $3.97 | $3.75 | $0.22 | 3,916,069.0 | +2.08% |
| Jun 02, 2025 | $3.93 | $3.57 | $0.3599 | 5,234,558.0 | +4.90% |
| May 30, 2025 | $4.01 | $3.66 | $0.35 | 5,878,284.0 | -8.93% |
| May 29, 2025 | $4.06 | $3.90 | $0.16 | 3,390,327.0 | +3.07% |
| May 28, 2025 | $4.04 | $3.91 | $0.135 | 3,337,388.0 | -1.51% |
| May 27, 2025 | $4.06 | $3.95 | $0.11 | 2,748,728.0 | +0.00% |
| May 23, 2025 | $4.00 | $3.86 | $0.14 | 2,574,119.0 | +0.25% |
| May 22, 2025 | $4.03 | $3.93 | $0.10 | 2,640,047.0 | -0.75% |
| May 21, 2025 | $4.17 | $3.95 | $0.225 | 4,526,161.0 | -4.55% |
| May 20, 2025 | $4.27 | $3.98 | $0.2899 | 5,829,376.0 | +2.96% |
| May 19, 2025 | $4.07 | $3.75 | $0.32 | 4,982,173.0 | +4.64% |
| May 16, 2025 | $4.04 | $3.42 | $0.62 | 10,684,675.0 | +14.79% |
| May 15, 2025 | $3.41 | $3.21 | $0.20 | 4,108,388.0 | +3.05% |
| May 14, 2025 | $3.38 | $3.26 | $0.12 | 5,087,665.0 | -3.24% |
| May 13, 2025 | $3.55 | $3.35 | $0.20 | 5,077,339.0 | -3.97% |
| May 12, 2025 | $3.72 | $3.50 | $0.217 | 6,264,276.0 | -2.49% |
| May 09, 2025 | $3.71 | $3.56 | $0.15 | 5,430,387.0 | -0.55% |
| May 08, 2025 | $3.77 | $3.50 | $0.27 | 6,673,395.0 | -1.62% |
| May 07, 2025 | $3.95 | $3.66 | $0.29 | 5,532,426.0 | -6.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $3.97 | $3.57 | $0.3999 | 33,268,840.0 | +0.27% |
| 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% |
11.18%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):