Ironwood Pharmaceuticals, Inc. (IRWD) NASDAQ
3.28
-0.18(-5.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.28
-0.18(-5.20%)
Currency In USD
If you invested $1000 in Ironwood Pharmaceuticals, Inc. (IRWD) 10 years ago, it would be worth $302.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $273.79, while $1000 invested 1 year ago would be worth $5,377.93. This corresponds to total returns of -69.77%, -72.62%, 437.79%, respectively, with annualized returns of -11.27%, -22.81%, 437.79%.
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 02, 2026 | 3.45 | 3.28 | 3.28 | 3.45 | 3.25 | 1.9M |
| June 01, 2026 | 3.52 | 3.46 | 3.46 | 3.57 | 3.45 | 1.7M |
| May 29, 2026 | 3.63 | 3.57 | 3.57 | 3.67 | 3.5 | 2.03M |
| May 28, 2026 | 3.64 | 3.6 | 3.6 | 3.72 | 3.55 | 1.88M |
| May 27, 2026 | 3.88 | 3.71 | 3.71 | 4.03 | 3.69 | 2.94M |
| May 26, 2026 | 3.92 | 3.9 | 3.9 | 4 | 3.83 | 2.78M |
| May 22, 2026 | 3.86 | 3.92 | 3.92 | 3.93 | 3.8 | 1.9M |
| May 21, 2026 | 3.81 | 3.85 | 3.85 | 3.87 | 3.71 | 2.08M |
| May 20, 2026 | 3.72 | 3.92 | 3.92 | 3.94 | 3.67 | 3.23M |
| May 19, 2026 | 3.53 | 3.67 | 3.67 | 3.72 | 3.42 | 3.43M |
| May 18, 2026 | 3.55 | 3.5 | 3.5 | 3.61 | 3.42 | 2.44M |
| May 15, 2026 | 3.58 | 3.58 | 3.58 | 3.59 | 3.47 | 2.17M |
| May 14, 2026 | 3.65 | 3.67 | 3.67 | 3.77 | 3.54 | 2.42M |
| May 13, 2026 | 4.05 | 3.68 | 3.68 | 4.05 | 3.57 | 4.41M |
| May 12, 2026 | 4.08 | 4.09 | 4.09 | 4.12 | 3.93 | 1.86M |
| May 11, 2026 | 4.25 | 4.17 | 4.17 | 4.36 | 4.08 | 2.27M |
| May 08, 2026 | 4.26 | 4.22 | 4.22 | 4.38 | 4.01 | 2.54M |
| May 07, 2026 | 4.68 | 4.17 | 4.17 | 4.8 | 3.95 | 4.96M |
| May 06, 2026 | 4.78 | 4.83 | 4.83 | 4.88 | 4.61 | 3.75M |
| May 05, 2026 | 4.64 | 4.67 | 4.67 | 4.73 | 4.56 | 4.76M |
| May 04, 2026 | 4.35 | 4.59 | 4.59 | 4.64 | 4.3 | 2.74M |
| May 01, 2026 | 4.14 | 4.44 | 4.44 | 4.47 | 4.08 | 1.74M |
| April 30, 2026 | 4.18 | 4.13 | 4.13 | 4.3 | 4.1 | 1.13M |
| April 29, 2026 | 4.21 | 4.15 | 4.15 | 4.49 | 4.11 | 2.07M |
| April 28, 2026 | 4.01 | 4.2 | 4.2 | 4.35 | 3.97 | 1.89M |
| April 27, 2026 | 3.92 | 4.04 | 4.04 | 4.07 | 3.92 | 1.91M |
| April 24, 2026 | 3.79 | 3.93 | 3.93 | 3.93 | 3.72 | 1.32M |
| April 23, 2026 | 4.16 | 3.79 | 3.79 | 4.18 | 3.77 | 1.83M |
| April 22, 2026 | 4.1 | 4.18 | 4.18 | 4.23 | 4.09 | 1.19M |
| April 21, 2026 | 4.41 | 4.07 | 4.07 | 4.42 | 4.06 | 1.91M |
| April 20, 2026 | 4.38 | 4.42 | 4.42 | 4.45 | 4.36 | 1.09M |
| April 17, 2026 | 4.45 | 4.43 | 4.43 | 4.5 | 4.37 | 1.96M |
| April 16, 2026 | 4.43 | 4.33 | 4.33 | 4.45 | 4.24 | 1.84M |
| April 15, 2026 | 4.2 | 4.37 | 4.37 | 4.47 | 4.13 | 2.72M |
| April 14, 2026 | 3.96 | 4.04 | 4.04 | 4.31 | 3.95 | 3.56M |
| April 13, 2026 | 3.58 | 3.65 | 3.65 | 3.68 | 3.53 | 865,519 |
| April 10, 2026 | 3.6 | 3.63 | 3.63 | 3.65 | 3.51 | 1.22M |
| April 09, 2026 | 3.5 | 3.6 | 3.6 | 3.62 | 3.41 | 1.05M |
| April 08, 2026 | 3.54 | 3.51 | 3.51 | 3.6 | 3.46 | 1.54M |
| April 07, 2026 | 3.49 | 3.46 | 3.46 | 3.5 | 3.34 | 1.09M |
| April 06, 2026 | 3.51 | 3.53 | 3.53 | 3.65 | 3.49 | 1.28M |
| April 02, 2026 | 3.76 | 3.54 | 3.54 | 3.77 | 3.52 | 1.89M |
| April 01, 2026 | 3.59 | 3.9 | 3.9 | 3.93 | 3.56 | 2.68M |
| March 31, 2026 | 3.27 | 3.51 | 3.51 | 3.6 | 3.27 | 3.16M |
| March 30, 2026 | 3.06 | 3.23 | 3.23 | 3.34 | 3.05 | 1.91M |
| March 27, 2026 | 3.1 | 3.06 | 3.06 | 3.2 | 3.03 | 1.35M |
| March 26, 2026 | 3.13 | 3.15 | 3.15 | 3.26 | 3.13 | 919,907 |
| March 25, 2026 | 3.09 | 3.19 | 3.19 | 3.26 | 3.09 | 1.12M |
| March 24, 2026 | 3.26 | 3.04 | 3.04 | 3.26 | 3.04 | 1.69M |
| March 23, 2026 | 3.18 | 3.29 | 3.29 | 3.4 | 3.18 | 2.82M |
| March 20, 2026 | 3.2 | 3.04 | 3.04 | 3.25 | 3.02 | 14.23M |
| March 19, 2026 | 3.14 | 3.23 | 3.23 | 3.26 | 3.06 | 3.4M |
| March 18, 2026 | 3.22 | 3.17 | 3.17 | 3.31 | 3.13 | 3.24M |
| March 17, 2026 | 3.37 | 3.25 | 3.25 | 3.52 | 3.05 | 10.41M |
| March 16, 2026 | 3.44 | 3.37 | 3.37 | 3.5 | 3.33 | 1.68M |
| March 13, 2026 | 3.4 | 3.37 | 3.37 | 3.51 | 3.34 | 1.47M |
| March 12, 2026 | 3.57 | 3.38 | 3.38 | 3.65 | 3.36 | 1.82M |
| March 11, 2026 | 3.69 | 3.68 | 3.68 | 3.83 | 3.65 | 1.54M |
| March 10, 2026 | 3.7 | 3.7 | 3.7 | 3.93 | 3.64 | 2.43M |
| March 09, 2026 | 3.39 | 3.65 | 3.65 | 3.68 | 3.31 | 2.55M |