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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.09	1.03	1.03	1.11	1.03	1.29M
August 14, 2025	1.08	1.07	1.07	1.1	1.01	1.17M
August 13, 2025	1.01	1.09	1.09	1.16	0.99	2.38M
August 12, 2025	0.85	0.98	0.98	0.99	0.84	1.35M
August 11, 2025	0.91	0.84	0.84	0.91	0.81	1.8M
August 08, 2025	0.88	0.9	0.9	0.92	0.83	1.02M
August 07, 2025	0.92	0.88	0.88	1.14	0.87	5.26M
August 06, 2025	0.8	0.81	0.81	0.86	0.8	930,448
August 05, 2025	0.79	0.8	0.8	0.82	0.75	936,900
August 04, 2025	0.78	0.75	0.75	0.8	0.72	1.13M
August 01, 2025	0.77	0.77	0.77	0.81	0.76	1.11M
July 31, 2025	0.81	0.76	0.76	0.85	0.76	1.11M
July 30, 2025	0.91	0.83	0.83	0.95	0.81	1.34M
July 29, 2025	0.8	0.89	0.89	0.91	0.8	2.6M
July 28, 2025	0.83	0.8	0.8	0.86	0.79	987,633
July 25, 2025	0.81	0.82	0.82	0.86	0.8	730,786
July 24, 2025	0.87	0.82	0.82	0.9	0.8	1.4M
July 23, 2025	0.8	0.87	0.87	0.92	0.8	1.52M
July 22, 2025	0.78	0.78	0.78	0.83	0.75	1.05M
July 21, 2025	0.76	0.76	0.76	0.8	0.75	818,333
July 18, 2025	0.81	0.77	0.77	0.81	0.74	1.24M
July 17, 2025	0.74	0.79	0.79	0.82	0.73	1.14M
July 16, 2025	0.69	0.74	0.74	0.77	0.69	1.5M
July 15, 2025	0.74	0.69	0.69	0.74	0.67	1.76M
July 14, 2025	0.74	0.74	0.74	0.78	0.73	865,800
July 11, 2025	0.78	0.75	0.75	0.81	0.74	540,131
July 10, 2025	0.82	0.78	0.78	0.82	0.76	864,748
July 09, 2025	0.75	0.8	0.8	0.81	0.75	1.48M
July 08, 2025	0.72	0.75	0.75	0.79	0.72	1.46M
July 07, 2025	0.74	0.71	0.71	0.76	0.7	1.5M
July 03, 2025	0.75	0.77	0.77	0.77	0.73	1.03M
July 02, 2025	0.72	0.74	0.74	0.75	0.7	1.02M
July 01, 2025	0.7	0.7	0.7	0.76	0.69	2.06M
June 30, 2025	0.72	0.72	0.72	0.76	0.69	2.04M
June 27, 2025	0.76	0.73	0.73	0.76	0.7	5.05M
June 26, 2025	0.75	0.78	0.78	0.78	0.73	1.49M
June 25, 2025	0.71	0.75	0.75	0.76	0.69	1.55M
June 24, 2025	0.7	0.73	0.73	0.73	0.67	1.42M
June 23, 2025	0.7	0.67	0.67	0.73	0.66	1.37M
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

Ironwood Pharmaceuticals, Inc. (IRWD) NASDAQ