NASDAQ : IRWD
Ironwood Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 3.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 598.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ironwood Pharmaceuticals, Inc. (IRWD) closed at 3.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5 | 3.585 | 3.435 | 3.44 | 585,801 | -1.71% |
| 2026-10-30 | 3.59 | 3.64 | 3.45 | 3.5 | 1,470,621 | -3.31% |
| 2026-10-29 | 3.65 | 3.695 | 3.575 | 3.62 | 1,367,777 | +0.28% |
| 2026-10-28 | 3.46 | 3.63 | 3.46 | 3.61 | 1,411,434 | +2.85% |
| 2026-10-27 | 3.52 | 3.545 | 3.45 | 3.51 | 1,655,776 | +0.29% |
| 2026-10-26 | 3.49 | 3.535 | 3.45 | 3.5 | 1,131,285 | +1.16% |
| 2026-10-23 | 3.52 | 3.536 | 3.38 | 3.46 | 1,261,258 | -3.08% |
| 2026-10-22 | 3.5 | 3.605 | 3.49 | 3.57 | 1,041,159 | +0.56% |
| 2026-10-21 | 3.68 | 3.69 | 3.521 | 3.55 | 1,519,126 | -2.20% |
| 2026-10-20 | 3.57 | 3.71 | 3.525 | 3.63 | 1,641,394 | +1.97% |
| 2026-10-19 | 3.53 | 3.59 | 3.475 | 3.56 | 1,679,093 | +1.71% |
| 2026-10-16 | 3.73 | 3.73 | 3.48 | 3.5 | 2,531,353 | -7.16% |
| 2026-10-15 | 3.63 | 3.87 | 3.63 | 3.77 | 2,044,808 | +4.72% |
| 2026-10-14 | 3.55 | 3.63 | 3.51 | 3.6 | 1,223,260 | +0.28% |
| 2026-10-13 | 3.74 | 3.78 | 3.545 | 3.59 | 2,106,375 | -4.52% |
| 2026-10-12 | 3.82 | 3.85 | 3.74 | 3.76 | 1,035,818 | -1.57% |
| 2026-10-09 | 3.88 | 3.95 | 3.81 | 3.82 | 1,721,538 | -1.29% |
| 2026-10-08 | 3.7 | 3.965 | 3.67 | 3.87 | 2,403,997 | +3.20% |
| 2026-10-07 | 3.58 | 3.87 | 3.54 | 3.75 | 2,051,191 | +3.31% |
| 2026-10-06 | 3.64 | 3.679 | 3.595 | 3.63 | 1,870,059 | -0.55% |
| 2026-10-05 | 3.59 | 3.67 | 3.55 | 3.65 | 2,227,097 | +0.27% |
| 2026-10-02 | 3.74 | 3.796 | 3.58 | 3.64 | 2,700,618 | -3.19% |
| 2026-10-01 | 3.95 | 3.97 | 3.735 | 3.76 | 2,642,551 | -5.29% |
| 2026-09-30 | 4.16 | 4.17 | 3.96 | 3.97 | 1,662,299 | -4.57% |
| 2026-09-29 | 4.12 | 4.17 | 4.08 | 4.16 | 1,233,240 | +0.97% |
| 2026-09-28 | 4.09 | 4.17 | 4.04 | 4.12 | 1,962,718 | -0.24% |
| 2026-09-25 | 4.22 | 4.25 | 4.1 | 4.13 | 1,319,663 | -1.43% |
| 2026-09-24 | 4.23 | 4.26 | 4.05 | 4.19 | 1,746,254 | -1.87% |
| 2026-09-23 | 4.5 | 4.536 | 4.25 | 4.27 | 1,657,624 | -5.64% |
| 2026-09-22 | 4.46 | 4.59 | 4.395 | 4.525 | 3,427,965 | +2.61% |
| 2026-09-21 | 4.39 | 4.595 | 4.3 | 4.41 | 2,414,989 | +1.15% |
| 2026-09-18 | 4.2 | 4.385 | 4.17 | 4.36 | 7,691,287 | +3.07% |
| 2026-09-17 | 4.27 | 4.48 | 4.2 | 4.23 | 3,486,907 | +1.44% |
| 2026-09-16 | 4.07 | 4.24 | 4.06 | 4.17 | 1,312,800 | +2.71% |
| 2026-09-15 | 4.18 | 4.18 | 4.045 | 4.06 | 1,124,738 | -2.64% |
| 2026-09-14 | 4.1 | 4.185 | 4.082 | 4.17 | 1,252,649 | +2.21% |
| 2026-09-11 | 4.03 | 4.105 | 3.94 | 4.08 | 1,249,559 | +2.77% |
| 2026-09-10 | 4.03 | 4.05 | 3.94 | 3.97 | 1,174,323 | -2.46% |
| 2026-09-09 | 4.14 | 4.16 | 4.035 | 4.07 | 1,477,426 | -2.40% |
| 2026-09-08 | 4.25 | 4.27 | 4.075 | 4.17 | 2,275,814 | -2.11% |
| 2026-09-04 | 4.26 | 4.33 | 4.22 | 4.26 | 829,290 | -0.70% |
| 2026-09-03 | 4.45 | 4.48 | 4.275 | 4.29 | 1,132,595 | -2.72% |
| 2026-09-02 | 4.31 | 4.475 | 4.26 | 4.41 | 2,432,004 | +3.28% |
| 2026-09-01 | 4.19 | 4.315 | 4.18 | 4.27 | 1,456,286 | +0.47% |
| 2026-08-31 | 4.13 | 4.26 | 4.015 | 4.25 | 1,669,922 | +2.91% |
| 2026-08-28 | 4.2 | 4.21 | 4.08 | 4.13 | 1,519,174 | -2.59% |
| 2026-08-27 | 4.24 | 4.3 | 4.15 | 4.24 | 961,649 | -1.17% |
| 2026-08-26 | 4.38 | 4.38 | 4.235 | 4.29 | 1,029,313 | -2.28% |
| 2026-08-25 | 4.16 | 4.43 | 4.13 | 4.39 | 1,848,932 | +6.30% |
| 2026-08-24 | 4.26 | 4.28 | 4.12 | 4.13 | 1,384,232 | -3.73% |
| 2026-08-21 | 4.22 | 4.3 | 4.185 | 4.29 | 2,272,803 | +3.62% |
| 2026-08-20 | 4.255 | 4.29 | 4.045 | 4.14 | 1,471,075 | -5.05% |
| 2026-08-19 | 4.48 | 4.49 | 4.305 | 4.36 | 1,478,134 | +1.16% |
| 2026-08-18 | 4.345 | 4.4 | 4.26 | 4.31 | 1,411,493 | -1.15% |
| 2026-08-17 | 4.31 | 4.41 | 4.23 | 4.36 | 1,377,034 | +1.16% |
| 2026-08-14 | 4.03 | 4.35 | 3.96 | 4.31 | 2,334,027 | +5.64% |
| 2026-08-13 | 4.41 | 4.41 | 4.05 | 4.08 | 2,084,202 | -5.56% |
| 2026-08-12 | 4.32 | 4.505 | 4.255 | 4.32 | 2,721,196 | +0.47% |
| 2026-08-11 | 4.08 | 4.315 | 4.06 | 4.3 | 1,929,785 | +6.17% |
| 2026-08-10 | 4.17 | 4.275 | 4.04 | 4.05 | 2,184,399 | -6.25% |
| 2026-08-07 | 4.3 | 4.4 | 4.21 | 4.32 | 1,843,075 | +1.41% |
| 2026-08-06 | 4.16 | 4.375 | 3.92 | 4.26 | 3,361,970 | +2.65% |
| 2026-08-05 | 4.34 | 4.425 | 4.13 | 4.15 | 2,209,855 | -3.71% |
| 2026-08-04 | 4.53 | 4.57 | 4.275 | 4.31 | 5,768,302 | -2.49% |
| 2026-08-03 | 4.325 | 4.59 | 4.28 | 4.42 | 3,818,188 | +4.49% |
| 2026-07-31 | 3.93 | 4.275 | 3.87 | 4.23 | 3,583,359 | +13.40% |
| 2026-07-30 | 3.6 | 3.76 | 3.55 | 3.73 | 1,299,350 | +4.78% |
| 2026-07-29 | 3.8 | 3.956 | 3.55 | 3.56 | 1,252,812 | -6.32% |
| 2026-07-28 | 3.9 | 3.97 | 3.76 | 3.8 | 1,821,245 | -2.81% |
| 2026-07-27 | 3.71 | 3.99 | 3.687 | 3.91 | 1,930,760 | +5.39% |
| 2026-07-24 | 3.79 | 3.84 | 3.7 | 3.71 | 1,109,149 | -2.11% |
| 2026-07-23 | 3.77 | 3.84 | 3.76 | 3.79 | 1,075,280 | -2.32% |
| 2026-07-22 | 3.89 | 3.925 | 3.845 | 3.88 | 1,052,659 | -0.77% |
| 2026-07-21 | 3.87 | 3.92 | 3.81 | 3.91 | 1,164,203 | +1.56% |
| 2026-07-20 | 3.92 | 4.02 | 3.84 | 3.85 | 1,801,437 | -0.26% |
| 2026-07-17 | 3.83 | 4.01 | 3.805 | 3.86 | 1,803,987 | -0.26% |
| 2026-07-16 | 3.93 | 3.94 | 3.81 | 3.87 | 2,014,530 | -3.25% |
| 2026-07-15 | 4.04 | 4.14 | 3.99 | 4 | 1,366,536 | +0.50% |
| 2026-07-14 | 4.18 | 4.233 | 3.94 | 3.98 | 2,118,770 | -5.46% |
| 2026-07-13 | 4.38 | 4.39 | 4.14 | 4.21 | 2,268,681 | -5.82% |
| 2026-07-10 | 4.62 | 4.65 | 4.37 | 4.47 | 2,775,825 | -4.28% |
| 2026-07-09 | 4.69 | 4.78 | 4.55 | 4.67 | 3,141,607 | -2.10% |
| 2026-07-08 | 4.68 | 4.875 | 4.59 | 4.77 | 4,987,325 | +6.71% |
| 2026-07-07 | 4.48 | 4.67 | 4.41 | 4.47 | 3,479,056 | +2.05% |
| 2026-07-06 | 4.33 | 4.47 | 4.27 | 4.38 | 3,001,622 | +1.15% |
| 2026-07-02 | 4.17 | 4.39 | 4.16 | 4.33 | 2,651,198 | +5.10% |
| 2026-07-01 | 4.14 | 4.29 | 4.06 | 4.12 | 1,653,028 | -2.14% |
| 2026-06-30 | 4.25 | 4.32 | 4.12 | 4.21 | 2,586,091 | -2.09% |
| 2026-06-29 | 4.08 | 4.355 | 3.99 | 4.3 | 3,501,858 | +4.12% |
| 2026-06-26 | 3.79 | 4.17 | 3.79 | 4.13 | 7,108,527 | +7.55% |
| 2026-06-25 | 3.95 | 3.98 | 3.8 | 3.84 | 1,659,700 | -1.79% |
| 2026-06-24 | 3.802 | 4.005 | 3.802 | 3.91 | 1,764,481 | +1.30% |
| 2026-06-23 | 3.77 | 3.92 | 3.76 | 3.86 | 1,444,965 | +1.05% |
| 2026-06-22 | 3.6 | 3.905 | 3.565 | 3.82 | 2,523,941 | +7.91% |
| 2026-06-18 | 3.59 | 3.65 | 3.49 | 3.54 | 4,942,493 | +0.57% |
| 2026-06-17 | 3.66 | 3.72 | 3.51 | 3.52 | 1,629,222 | -3.83% |
| 2026-06-16 | 3.75 | 3.79 | 3.655 | 3.66 | 1,825,414 | -0.81% |
| 2026-06-15 | 3.766 | 3.766 | 3.64 | 3.69 | 2,004,919 | +1.10% |
| 2026-06-12 | 3.65 | 3.7 | 3.58 | 3.65 | 1,868,681 | +0.55% |
| 2026-06-11 | 3.37 | 3.78 | 3.33 | 3.63 | 2,781,391 | +8.36% |
| 2026-06-10 | 3.2 | 3.405 | 3.2 | 3.35 | 1,873,856 | +4.04% |
| 2026-06-09 | 3.272 | 3.39 | 3.145 | 3.22 | 2,029,520 | -2.13% |
| 2026-06-08 | 3.488 | 3.488 | 3.25 | 3.29 | 1,502,108 | -0.60% |
| 2026-06-05 | 3.365 | 3.47 | 3.305 | 3.31 | 1,334,361 | -2.65% |
| 2026-06-04 | 3.25 | 3.46 | 3.25 | 3.4 | 1,876,691 | +4.94% |
| 2026-06-03 | 3.3 | 3.3 | 3.185 | 3.24 | 2,685,876 | -1.22% |
| 2026-06-02 | 3.45 | 3.45 | 3.25 | 3.28 | 1,900,450 | -5.20% |
| 2026-06-01 | 3.52 | 3.57 | 3.45 | 3.46 | 1,699,524 | -3.08% |
| 2026-05-29 | 3.63 | 3.67 | 3.495 | 3.57 | 2,036,486 | -0.83% |
| 2026-05-28 | 3.64 | 3.72 | 3.55 | 3.6 | 1,884,443 | -2.96% |
| 2026-05-27 | 3.88 | 4.03 | 3.69 | 3.71 | 2,945,363 | -4.87% |
| 2026-05-26 | 3.92 | 4 | 3.825 | 3.9 | 2,785,384 | -0.51% |
| 2026-05-22 | 3.86 | 3.93 | 3.8 | 3.92 | 1,936,866 | +1.82% |
| 2026-05-21 | 3.81 | 3.87 | 3.705 | 3.85 | 2,077,122 | -1.79% |
| 2026-05-20 | 3.72 | 3.94 | 3.67 | 3.92 | 3,232,546 | +6.81% |
| 2026-05-19 | 3.53 | 3.715 | 3.42 | 3.67 | 3,435,172 | +4.86% |
| 2026-05-18 | 3.55 | 3.61 | 3.42 | 3.5 | 2,443,885 | -2.23% |
| 2026-05-15 | 3.58 | 3.59 | 3.47 | 3.58 | 2,175,028 | -2.45% |
| 2026-05-14 | 3.65 | 3.765 | 3.54 | 3.67 | 2,425,086 | -0.27% |
| 2026-05-13 | 4.045 | 4.045 | 3.57 | 3.68 | 4,412,273 | -10.02% |