If you invested $1000 in Ardelyx, Inc. (ARDX) 10 years ago, it would be worth $3,077.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,461.96, while $1000 invested 1 year ago would be worth $1,754.82. This corresponds to total returns of 207.73%, 246.2%, 75.48%, respectively, with annualized returns of 11.89%, 28.18%, 75.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.09 | 6.37 | 6.37 | 6.42 | 6.08 | 4.9M |
| June 18, 2026 | 5.9 | 6.05 | 6.05 | 6.07 | 5.75 | 9.84M |
| June 17, 2026 | 5.7 | 5.84 | 5.84 | 5.95 | 5.7 | 3.42M |
| June 16, 2026 | 5.74 | 5.67 | 5.67 | 5.87 | 5.58 | 3.37M |
| June 15, 2026 | 5.79 | 5.69 | 5.69 | 5.84 | 5.62 | 3.1M |
| June 12, 2026 | 5.8 | 5.69 | 5.69 | 5.9 | 5.68 | 2.63M |
| June 11, 2026 | 5.64 | 5.79 | 5.79 | 5.9 | 5.54 | 3.65M |
| June 10, 2026 | 5.55 | 5.61 | 5.61 | 5.91 | 5.55 | 2.93M |
| June 09, 2026 | 5.65 | 5.6 | 5.6 | 5.72 | 5.48 | 2.98M |
| June 08, 2026 | 5.62 | 5.54 | 5.54 | 5.68 | 5.52 | 1.82M |
| June 05, 2026 | 5.43 | 5.56 | 5.56 | 5.64 | 5.39 | 4.58M |
| June 04, 2026 | 5.5 | 5.4 | 5.4 | 5.55 | 5.38 | 2.57M |
| June 03, 2026 | 5.53 | 5.42 | 5.42 | 5.6 | 5.31 | 3.8M |
| June 02, 2026 | 5.69 | 5.52 | 5.52 | 5.7 | 5.48 | 4.15M |
| June 01, 2026 | 6 | 5.73 | 5.73 | 6 | 5.73 | 2.62M |
| May 29, 2026 | 6.27 | 6.04 | 6.04 | 6.3 | 6.03 | 2.8M |
| May 28, 2026 | 6.13 | 6.25 | 6.25 | 6.34 | 6.11 | 1.98M |
| May 27, 2026 | 6.32 | 6.17 | 6.17 | 6.35 | 6.1 | 2.33M |
| May 26, 2026 | 6.17 | 6.25 | 6.25 | 6.3 | 6.08 | 2.18M |
| May 22, 2026 | 6.35 | 6.11 | 6.11 | 6.37 | 6.1 | 2.32M |
| May 21, 2026 | 6.18 | 6.35 | 6.35 | 6.44 | 6.09 | 2.93M |
| May 20, 2026 | 6.06 | 6.27 | 6.27 | 6.41 | 6.06 | 2.78M |
| May 19, 2026 | 6.12 | 6.09 | 6.09 | 6.24 | 6.03 | 2.36M |
| May 18, 2026 | 6.2 | 6.11 | 6.11 | 6.3 | 6.05 | 3.13M |
| May 15, 2026 | 6.38 | 6.23 | 6.23 | 6.41 | 6.21 | 3.24M |
| May 14, 2026 | 6.39 | 6.46 | 6.46 | 6.5 | 6.3 | 1.98M |
| May 13, 2026 | 6.44 | 6.38 | 6.38 | 6.5 | 6.17 | 7.23M |
| May 12, 2026 | 6.64 | 6.61 | 6.61 | 6.69 | 6.48 | 1.81M |
| May 11, 2026 | 6.8 | 6.61 | 6.61 | 6.84 | 6.57 | 4.04M |
| May 08, 2026 | 7.04 | 6.78 | 6.78 | 7.2 | 6.71 | 5.86M |
| May 07, 2026 | 7.08 | 6.98 | 6.98 | 7.19 | 6.93 | 3.92M |
| May 06, 2026 | 7.16 | 7.1 | 7.1 | 7.39 | 6.99 | 4.66M |
| May 05, 2026 | 7.3 | 7.13 | 7.13 | 7.43 | 6.94 | 5.86M |
| May 04, 2026 | 7.14 | 7.3 | 7.3 | 7.43 | 7.02 | 8.07M |
| May 01, 2026 | 6 | 6.88 | 6.88 | 7.06 | 6 | 11.6M |
| April 30, 2026 | 6.07 | 6.33 | 6.33 | 6.4 | 6.02 | 8.38M |
| April 29, 2026 | 5.94 | 6.01 | 6.01 | 6.1 | 5.82 | 3.41M |
| April 28, 2026 | 6.04 | 5.97 | 5.97 | 6.09 | 5.96 | 1.91M |
| April 27, 2026 | 5.93 | 5.99 | 5.99 | 6.16 | 5.93 | 2.24M |
| April 24, 2026 | 6 | 5.95 | 5.95 | 6.05 | 5.87 | 2.14M |
| April 23, 2026 | 6.03 | 5.96 | 5.96 | 6.17 | 5.88 | 2.03M |
| April 22, 2026 | 6.08 | 6.02 | 6.02 | 6.12 | 5.94 | 2.96M |
| April 21, 2026 | 6.33 | 5.96 | 5.96 | 6.37 | 5.89 | 3.95M |
| April 20, 2026 | 6.4 | 6.3 | 6.3 | 6.52 | 6.26 | 3.06M |
| April 17, 2026 | 6.44 | 6.45 | 6.45 | 6.54 | 6.28 | 3.34M |
| April 16, 2026 | 6.3 | 6.28 | 6.28 | 6.35 | 6.19 | 1.67M |
| April 15, 2026 | 6.37 | 6.3 | 6.3 | 6.46 | 6.21 | 3.43M |
| April 14, 2026 | 6.37 | 6.33 | 6.33 | 6.51 | 6.24 | 3.74M |
| April 13, 2026 | 6.18 | 6.33 | 6.33 | 6.41 | 6.17 | 2.95M |
| April 10, 2026 | 6.16 | 6.18 | 6.18 | 6.28 | 6.07 | 3.48M |
| April 09, 2026 | 6.05 | 6.13 | 6.13 | 6.17 | 5.95 | 2.58M |
| April 08, 2026 | 6.12 | 6.1 | 6.1 | 6.22 | 6.05 | 3.05M |
| April 07, 2026 | 5.92 | 5.95 | 5.95 | 5.96 | 5.73 | 1.8M |
| April 06, 2026 | 5.95 | 5.97 | 5.97 | 6.09 | 5.93 | 1.57M |
| April 02, 2026 | 5.88 | 5.94 | 5.94 | 6.04 | 5.82 | 2.4M |
| April 01, 2026 | 6.04 | 6.11 | 6.11 | 6.23 | 6.03 | 6.44M |
| March 31, 2026 | 5.69 | 5.99 | 5.99 | 6.04 | 5.69 | 5.47M |
| March 30, 2026 | 5.39 | 5.55 | 5.55 | 5.59 | 5.35 | 2.58M |
| March 27, 2026 | 5.62 | 5.48 | 5.48 | 5.71 | 5.44 | 2.5M |
| March 26, 2026 | 5.51 | 5.69 | 5.69 | 5.8 | 5.51 | 2.92M |