Ironwood Pharmaceuticals, Inc. (IRWD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ironwood Pharmaceuticals, Inc. (IRWD) 10 years ago, it would be worth $316.3 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $275.52, while $1000 invested 1 year ago would be worth $2,286.62. This corresponds to total returns of -68.37%, -72.45%, 128.66%, respectively, with annualized returns of -10.87%, -22.72%, 128.66%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.68 | 3.55 | 3.55 | 3.69 | 3.52 | 1.52M |
| October 20, 2026 | 3.57 | 3.63 | 3.63 | 3.71 | 3.53 | 1.64M |
| October 19, 2026 | 3.53 | 3.56 | 3.56 | 3.59 | 3.48 | 1.68M |
| October 16, 2026 | 3.73 | 3.5 | 3.5 | 3.73 | 3.48 | 2.53M |
| October 15, 2026 | 3.63 | 3.77 | 3.77 | 3.87 | 3.63 | 2.04M |
| October 14, 2026 | 3.55 | 3.6 | 3.6 | 3.63 | 3.51 | 1.22M |
| October 13, 2026 | 3.74 | 3.59 | 3.59 | 3.78 | 3.55 | 2.11M |
| October 12, 2026 | 3.82 | 3.76 | 3.76 | 3.85 | 3.74 | 1.04M |
| October 09, 2026 | 3.88 | 3.82 | 3.82 | 3.95 | 3.81 | 1.72M |
| October 08, 2026 | 3.7 | 3.87 | 3.87 | 3.97 | 3.67 | 2.4M |
| October 07, 2026 | 3.58 | 3.75 | 3.75 | 3.87 | 3.54 | 2.05M |
| October 06, 2026 | 3.64 | 3.63 | 3.63 | 3.68 | 3.6 | 1.85M |
| October 05, 2026 | 3.59 | 3.65 | 3.65 | 3.67 | 3.55 | 2.23M |
| October 02, 2026 | 3.74 | 3.64 | 3.64 | 3.8 | 3.58 | 2.69M |
| October 01, 2026 | 3.95 | 3.76 | 3.76 | 3.97 | 3.74 | 2.62M |
| September 30, 2026 | 4.16 | 3.97 | 3.97 | 4.17 | 3.96 | 1.66M |
| September 29, 2026 | 4.12 | 4.16 | 4.16 | 4.17 | 4.08 | 1.23M |
| September 28, 2026 | 4.09 | 4.12 | 4.12 | 4.17 | 4.04 | 1.96M |
| September 25, 2026 | 4.22 | 4.13 | 4.13 | 4.25 | 4.1 | 1.32M |
| September 24, 2026 | 4.23 | 4.19 | 4.19 | 4.26 | 4.05 | 1.74M |
| September 23, 2026 | 4.5 | 4.27 | 4.27 | 4.54 | 4.25 | 1.66M |
| September 22, 2026 | 4.46 | 4.53 | 4.53 | 4.59 | 4.39 | 3.08M |
| September 21, 2026 | 4.39 | 4.41 | 4.41 | 4.6 | 4.39 | 2.41M |
| September 18, 2026 | 4.2 | 4.36 | 4.36 | 4.39 | 4.17 | 7.44M |
| September 17, 2026 | 4.27 | 4.23 | 4.23 | 4.48 | 4.2 | 3.49M |
| September 16, 2026 | 4.07 | 4.17 | 4.17 | 4.24 | 4.06 | 1.31M |
| September 15, 2026 | 4.18 | 4.06 | 4.06 | 4.18 | 4.05 | 1.12M |
| September 11, 2026 | 4.03 | 4.08 | 4.08 | 4.11 | 3.95 | 1.25M |
| September 10, 2026 | 4.03 | 3.97 | 3.97 | 4.05 | 3.94 | 1.17M |
| September 09, 2026 | 4.14 | 4.07 | 4.07 | 4.16 | 4.04 | 1.48M |
| September 08, 2026 | 4.25 | 4.17 | 4.17 | 4.27 | 4.08 | 2.27M |
| September 04, 2026 | 4.26 | 4.26 | 4.26 | 4.33 | 4.22 | 829,288 |
| September 03, 2026 | 4.45 | 4.29 | 4.29 | 4.48 | 4.28 | 1.13M |
| September 02, 2026 | 4.31 | 4.41 | 4.41 | 4.47 | 4.26 | 2.43M |
| September 01, 2026 | 4.19 | 4.27 | 4.27 | 4.32 | 4.18 | 1.45M |
| August 31, 2026 | 4.13 | 4.25 | 4.25 | 4.26 | 4.01 | 1.67M |
| August 28, 2026 | 4.2 | 4.13 | 4.13 | 4.21 | 4.08 | 1.52M |
| August 27, 2026 | 4.24 | 4.24 | 4.24 | 4.3 | 4.15 | 961,047 |
| August 26, 2026 | 4.38 | 4.29 | 4.29 | 4.38 | 4.24 | 1.03M |
| August 25, 2026 | 4.16 | 4.39 | 4.39 | 4.43 | 4.13 | 1.85M |
| August 24, 2026 | 4.26 | 4.13 | 4.13 | 4.28 | 4.12 | 1.38M |
| August 21, 2026 | 4.22 | 4.29 | 4.29 | 4.3 | 4.18 | 2.27M |
| August 20, 2026 | 4.26 | 4.14 | 4.14 | 4.29 | 4.05 | 1.47M |
| August 19, 2026 | 4.48 | 4.36 | 4.36 | 4.49 | 4.31 | 1.48M |
| August 18, 2026 | 4.35 | 4.31 | 4.31 | 4.4 | 4.26 | 1.41M |
| August 17, 2026 | 4.29 | 4.36 | 4.36 | 4.41 | 4.22 | 1.34M |
| August 14, 2026 | 4.03 | 4.31 | 4.31 | 4.35 | 3.96 | 2.33M |
| August 13, 2026 | 4.41 | 4.08 | 4.08 | 4.41 | 4.05 | 2.08M |
| August 12, 2026 | 4.32 | 4.32 | 4.32 | 4.51 | 4.26 | 2.72M |
| August 11, 2026 | 4.08 | 4.3 | 4.3 | 4.32 | 4.08 | 0 |
| August 10, 2026 | 4.17 | 4.05 | 4.05 | 4.28 | 4.04 | 2.18M |
| August 07, 2026 | 4.3 | 4.32 | 4.32 | 4.4 | 4.21 | 1.84M |
| August 06, 2026 | 4.16 | 4.26 | 4.26 | 4.38 | 3.92 | 3.36M |
| August 05, 2026 | 4.34 | 4.15 | 4.15 | 4.43 | 4.13 | 2.2M |
| August 04, 2026 | 4.53 | 4.31 | 4.31 | 4.57 | 4.28 | 5.77M |
| August 03, 2026 | 4.33 | 4.42 | 4.42 | 4.59 | 4.28 | 3.81M |
| July 31, 2026 | 3.93 | 4.23 | 4.23 | 4.28 | 3.87 | 3.57M |
| July 30, 2026 | 3.6 | 3.73 | 3.73 | 3.76 | 3.55 | 1.3M |
| July 29, 2026 | 3.8 | 3.56 | 3.56 | 3.96 | 3.55 | 1.25M |
| July 28, 2026 | 3.9 | 3.8 | 3.8 | 3.97 | 3.76 | 1.82M |