Get the Stockscreener App
1.155
5.00%
0.055
Pre-market:
1.11
-0.045
-3.90%
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History
The historical daily chart and data for Ironwood Pharmaceuticals Inc stock (IRWD), show that the latest closing stock price as of September 05, 2025, is $1.155.
- Ironwood Pharmaceuticals Inc all-time high stock price is $21.20, occurred on July 13, 2018.
- The lowest Ironwood Pharmaceuticals Inc stock price recorded was $0.5271 on May 16, 2025. Since then, Ironwood Pharmaceuticals Inc's stock price has risen over 119.12% to $1.155 now.
- The 52-week high stock price for IRWD is $5.1288, representing a 344.05% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for IRWD is $0.5271, indicating a -54.36% decrease from the current share price, occurred on May 16, 2025.
- The closing price of Ironwood Pharmaceuticals Inc (IRWD) stock in the beginning of 2024 was $11.94. The stock closed the year at $12.39, a gain of over 3.77% for the year.
The table below shows more information about IRWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $1.16 | $1.07 | $0.09 | 858,384.0 | +5.00% |
| Sep 04, 2025 | $1.18 | $1.01 | $0.17 | 3,953,719.0 | -11.29% |
| Sep 03, 2025 | $1.32 | $1.16 | $0.16 | 1,603,528.0 | -5.34% |
| Sep 02, 2025 | $1.35 | $1.30 | $0.0488 | 1,025,997.0 | -0.76% |
| Aug 29, 2025 | $1.34 | $1.30 | $0.0384 | 548,103.0 | +0.00% |
| Aug 28, 2025 | $1.37 | $1.28 | $0.09 | 900,930.0 | +4.76% |
| Aug 27, 2025 | $1.29 | $1.22 | $0.07 | 415,608.0 | -0.79% |
| Aug 26, 2025 | $1.28 | $1.23 | $0.049 | 786,858.0 | +0.00% |
| Aug 25, 2025 | $1.30 | $1.23 | $0.07 | 1,250,412.0 | +0.00% |
| Aug 22, 2025 | $1.37 | $1.19 | $0.1795 | 2,920,951.0 | +7.63% |
| Aug 21, 2025 | $1.19 | $1.06 | $0.125 | 1,380,332.0 | +7.27% |
| Aug 20, 2025 | $1.11 | $1.04 | $0.075 | 1,013,332.0 | +2.80% |
| Aug 19, 2025 | $1.15 | $1.04 | $0.1074 | 1,683,218.0 | -5.31% |
| Aug 18, 2025 | $1.15 | $1.04 | $0.11 | 927,903.0 | +9.71% |
| Aug 15, 2025 | $1.11 | $1.03 | $0.08 | 1,275,218.0 | -3.74% |
| Aug 14, 2025 | $1.09 | $1.01 | $0.08 | 1,165,287.0 | -1.83% |
| Aug 13, 2025 | $1.16 | $0.992 | $0.168 | 2,367,375.0 | +10.94% |
| Aug 12, 2025 | $0.9872 | $0.8401 | $0.1471 | 1,337,402.0 | +17.48% |
| Aug 11, 2025 | $0.905 | $0.81 | $0.095 | 1,799,008.0 | -6.76% |
Ironwood Pharmaceuticals Inc Stock (IRWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ironwood Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ironwood Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.35 | $1.01 | $0.3388 | 8,300,012.0 | -12.50% |
| Aug, 2025 | $1.37 | $0.715 | $0.655 | 30,122,578.0 | +72.77% |
| Jul, 2025 | $0.9481 | $0.6701 | $0.278 | 27,148,341.0 | +6.53% |
| Jun, 2025 | $0.8539 | $0.5616 | $0.2923 | 54,647,331.0 | +19.71% |
| May, 2025 | $0.9785 | $0.5271 | $0.4514 | 60,916,378.0 | -35.74% |
| Apr, 2025 | $1.48 | $0.591 | $0.889 | 87,649,733.0 | -36.58% |
| Mar, 2025 | $1.69 | $1.32 | $0.37 | 57,347,180.0 | -8.70% |
| Feb, 2025 | $2.25 | $1.55 | $0.70 | 88,362,444.0 | -31.20% |
| Jan, 2025 | $4.78 | $2.23 | $2.55 | 41,634,296.0 | -47.18% |
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.13 | $3.06 | $2.07 | 45,541,146.0 | +24.43% |
| Nov, 2024 | $5.07 | $3.26 | $1.81 | 33,089,602.0 | -10.89% |
| Oct, 2024 | $4.57 | $3.90 | $0.675 | 26,294,645.0 | -4.13% |
| Sep, 2024 | $5.15 | $3.85 | $1.30 | 40,895,055.0 | -18.58% |
| Aug, 2024 | $6.93 | $3.79 | $3.14 | 52,099,653.0 | -25.92% |
| Jul, 2024 | $7.11 | $5.93 | $1.18 | 31,323,929.0 | +4.75% |
| Jun, 2024 | $6.86 | $5.47 | $1.39 | 53,606,495.0 | +3.49% |
| May, 2024 | $8.45 | $5.76 | $2.69 | 55,731,051.0 | -18.71% |
| Apr, 2024 | $8.64 | $7.53 | $1.11 | 52,631,313.0 | -11.02% |
| Mar, 2024 | $9.59 | $8.21 | $1.38 | 130,492,543.0 | -7.64% |
| Feb, 2024 | $15.70 | $8.87 | $6.83 | 91,291,568.0 | -33.54% |
| Jan, 2024 | $14.43 | $11.28 | $3.15 | 75,837,158.0 | +24.04% |
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.09 | $9.83 | $2.26 | 42,569,354.0 | +15.56% |
| Nov, 2023 | $10.16 | $8.82 | $1.34 | 41,911,864.0 | +10.37% |
| Oct, 2023 | $10.03 | $8.72 | $1.30 | 45,972,683.0 | -6.85% |
| Sep, 2023 | $10.13 | $8.07 | $2.06 | 67,983,438.0 | +9.43% |
| Aug, 2023 | $11.45 | $8.75 | $2.70 | 56,363,687.0 | -20.65% |
| Jul, 2023 | $11.16 | $10.00 | $1.16 | 32,963,917.0 | +4.23% |
| Jun, 2023 | $11.67 | $10.44 | $1.23 | 42,923,522.0 | -2.21% |
| May, 2023 | $11.34 | $9.87 | $1.47 | 50,471,436.0 | +4.51% |
| Apr, 2023 | $11.40 | $10.32 | $1.08 | 54,404,600.0 | -1.05% |
| Mar, 2023 | $11.47 | $10.01 | $1.46 | 48,889,519.0 | -6.65% |
| Feb, 2023 | $12.03 | $10.75 | $1.28 | 42,319,914.0 | -2.17% |
| Jan, 2023 | $12.66 | $10.93 | $1.73 | 39,327,307.0 | -7.02% |
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):