Ironwood Pharmaceuticals, Inc. - IRWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	0.71	0.7	0.7	0.73	0.68	3.8M
June 18, 2025	0.63	0.7	0.7	0.74	0.62	1.73M
June 17, 2025	0.67	0.63	0.63	0.67	0.63	1.89M
June 16, 2025	0.64	0.67	0.67	0.71	0.62	1.79M
June 13, 2025	0.64	0.62	0.62	0.65	0.61	1.95M
June 12, 2025	0.75	0.67	0.67	0.75	0.65	1.66M
June 11, 2025	0.78	0.72	0.72	0.8	0.71	2.89M
June 10, 2025	0.59	0.8	0.8	0.85	0.58	12.65M
June 09, 2025	0.6	0.59	0.59	0.62	0.58	1.71M
June 06, 2025	0.58	0.61	0.61	0.63	0.57	2.87M
June 05, 2025	0.59	0.57	0.57	0.6	0.56	2.96M
June 04, 2025	0.6	0.6	0.6	0.63	0.58	1.74M
June 03, 2025	0.62	0.61	0.61	0.64	0.59	2.15M
June 02, 2025	0.6	0.62	0.62	0.66	0.6	2.14M
May 30, 2025	0.62	0.6	0.6	0.64	0.59	4.33M
May 29, 2025	0.6	0.63	0.63	0.65	0.59	1.6M
May 28, 2025	0.62	0.59	0.59	0.63	0.58	1.41M
May 27, 2025	0.56	0.62	0.62	0.67	0.56	3.53M
May 23, 2025	0.61	0.57	0.57	0.62	0.55	5.06M
May 22, 2025	0.59	0.62	0.62	0.62	0.57	5.21M
May 21, 2025	0.64	0.59	0.59	0.65	0.57	2.2M
May 20, 2025	0.6	0.65	0.65	0.67	0.59	3.05M
May 19, 2025	0.58	0.61	0.61	0.63	0.55	3.35M
May 16, 2025	0.6	0.57	0.57	0.62	0.53	5M
May 15, 2025	0.64	0.59	0.59	0.66	0.59	3.89M
May 14, 2025	0.68	0.64	0.64	0.71	0.62	1.99M
May 13, 2025	0.74	0.68	0.69	0.76	0.68	2.11M
May 12, 2025	0.73	0.73	0.73	0.78	0.72	2.38M
May 09, 2025	0.69	0.71	0.72	0.75	0.69	1.99M
May 08, 2025	0.77	0.7	0.7	0.8	0.7	4.02M
May 07, 2025	0.94	0.79	0.79	0.94	0.73	3.02M
May 06, 2025	0.92	0.93	0.93	0.95	0.86	1.39M
May 05, 2025	0.93	0.93	0.93	0.96	0.9	1.65M
May 02, 2025	0.94	0.93	0.93	0.98	0.9	1.98M
May 01, 2025	0.95	0.91	0.91	0.95	0.88	1.32M
April 30, 2025	0.92	0.93	0.93	0.98	0.89	1.5M
April 29, 2025	0.97	0.94	0.94	1	0.91	2.31M
April 28, 2025	0.92	0.97	0.97	0.99	0.9	2.8M
April 25, 2025	0.93	0.89	0.89	0.93	0.82	2.93M
April 24, 2025	0.78	0.88	0.88	0.89	0.75	2.99M
April 23, 2025	0.72	0.77	0.77	0.83	0.72	3.37M
April 22, 2025	0.7	0.72	0.72	0.74	0.66	3.47M
April 21, 2025	0.72	0.7	0.7	0.74	0.67	1.8M
April 17, 2025	0.75	0.73	0.73	0.78	0.7	3.33M
April 16, 2025	0.69	0.75	0.75	0.82	0.65	6.28M
April 15, 2025	0.61	0.72	0.72	0.74	0.6	13.93M
April 14, 2025	0.7	0.65	0.65	0.73	0.59	16.04M
April 11, 2025	1.02	0.95	0.95	1.02	0.91	4.6M
April 10, 2025	1.03	1.01	1.01	1.07	0.96	4.58M
April 09, 2025	1.09	1.03	1.03	1.09	0.91	6.7M
April 08, 2025	1.25	1.11	1.11	1.29	1.09	2.31M
April 07, 2025	1.3	1.27	1.27	1.31	1.19	3.07M
April 04, 2025	1.29	1.34	1.34	1.36	1.25	1.83M
April 03, 2025	1.35	1.36	1.36	1.44	1.35	1.47M
April 02, 2025	1.37	1.44	1.44	1.45	1.36	1.52M
April 01, 2025	1.47	1.41	1.41	1.48	1.4	1.38M
March 31, 2025	1.37	1.47	1.47	1.51	1.32	2.48M
March 28, 2025	1.44	1.41	1.41	1.44	1.38	944,746
March 27, 2025	1.46	1.46	1.46	1.49	1.41	1.34M
March 26, 2025	1.52	1.46	1.46	1.52	1.41	1.65M

Ironwood Pharmaceuticals, Inc. (IRWD) NASDAQ