loading

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 April 16, 2024, is $7.86.
  • 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 $7.35 on February 08, 2016. Since then, Ironwood Pharmaceuticals Inc's stock price has risen over 6.94% to $7.86 now.
  • The 52-week high stock price for IRWD is $15.70, representing a 99.75% increase from the current share price, occurred on February 14, 2024.
  • The 52-week low stock price for IRWD is $7.71, indicating a -1.91% decrease from the current share price, occurred on April 15, 2024.
  • The closing price of Ironwood Pharmaceuticals Inc (IRWD) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $7.90 $7.68 $0.22 1,175,386.0 +0.90%
Apr 15, 2024 $7.93 $7.71 $0.22 2,548,124.0 -1.14%
Apr 12, 2024 $8.08 $7.83 $0.25 2,551,832.0 -1.62%
Apr 11, 2024 $8.11 $7.90 $0.21 2,384,262.0 +0.25%
Apr 10, 2024 $8.04 $7.86 $0.185 1,972,056.0 -0.99%
Apr 09, 2024 $8.14 $7.91 $0.235 1,819,291.0 +0.50%
Apr 08, 2024 $8.16 $7.79 $0.37 1,989,434.0 -0.37%
Apr 05, 2024 $8.27 $7.98 $0.29 1,954,874.0 -1.10%
Apr 04, 2024 $8.39 $8.13 $0.26 2,703,703.0 +0.49%
Apr 03, 2024 $8.29 $8.07 $0.215 2,551,135.0 -1.34%
Apr 02, 2024 $8.56 $8.19 $0.37 3,213,915.0 -4.53%
Apr 01, 2024 $8.64 $8.43 $0.21 2,446,522.0 -1.15%
Mar 28, 2024 $9.01 $8.59 $0.415 2,699,381.0 +1.04%
Mar 27, 2024 $8.63 $8.21 $0.42 3,280,888.0 +3.61%
Mar 26, 2024 $8.54 $8.30 $0.2403 2,963,919.0 -1.07%
Mar 25, 2024 $8.84 $8.28 $0.56 3,612,727.0 -3.11%
Mar 22, 2024 $9.10 $8.63 $0.47 2,961,152.0 -3.88%
Mar 21, 2024 $9.23 $9.02 $0.215 2,540,671.0 -0.88%
Mar 20, 2024 $9.12 $8.72 $0.395 2,701,021.0 +2.94%
Mar 19, 2024 $8.88 $8.45 $0.426 4,231,491.0 +4.00%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $8.64 $7.68 $0.96 27,310,534.0 -9.76%
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%

Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.54 $11.62 $0.925 35,703,188.0 +2.31%
Nov, 2022 $12.13 $10.88 $1.25 38,712,649.0 +10.69%
Oct, 2022 $11.14 $9.73 $1.41 41,434,749.0 +5.60%
Sep, 2022 $11.17 $10.01 $1.16 51,512,362.0 -3.72%
Aug, 2022 $12.12 $10.72 $1.39 52,974,819.0 -5.94%
Jul, 2022 $12.49 $11.05 $1.44 41,980,839.0 -0.78%
Jun, 2022 $12.44 $10.79 $1.65 102,894,154.0 +2.31%
May, 2022 $12.46 $10.89 $1.57 53,913,282.0 -6.08%
Apr, 2022 $12.90 $11.51 $1.39 43,212,418.0 -4.61%
Mar, 2022 $12.95 $10.64 $2.31 57,574,628.0 +16.91%
Feb, 2022 $11.48 $10.13 $1.35 55,843,003.0 -3.50%
Jan, 2022 $12.11 $10.59 $1.52 50,157,584.0 -4.37%
$13.81
price down icon 0.36%
$79.93
price up icon 23.33%
$56.04
price down icon 0.05%
drug_manufacturers_specialty_generic RDY
$71.64
price up icon 0.74%
$131.78
price down icon 1.75%
$11.20
price down icon 0.93%
Cap:     |  Volume (24h):