Ironwood Pharmaceuticals, Inc. (IRWD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IRWD Historical Return
If you invested $1000 in Ironwood Pharmaceuticals, Inc. (IRWD) 10 years ago, it would be worth $354.57 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $325.38, while $1000 invested 1 year ago would be worth $5,636.24. This corresponds to total returns of -64.54%, -67.46%, 463.62%, respectively, with annualized returns of -9.84%, -20.1%, 463.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IRWD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.71 | 3.91 | 3.91 | 3.99 | 3.69 | 1.93M |
| July 24, 2026 | 3.79 | 3.71 | 3.71 | 3.84 | 3.7 | 1.11M |
| July 23, 2026 | 3.77 | 3.79 | 3.79 | 3.84 | 3.76 | 1.07M |
| July 22, 2026 | 3.89 | 3.88 | 3.88 | 3.93 | 3.85 | 1.05M |
| July 21, 2026 | 3.87 | 3.91 | 3.91 | 3.92 | 3.81 | 1.16M |
| July 20, 2026 | 3.92 | 3.85 | 3.85 | 4.02 | 3.84 | 1.8M |
| July 17, 2026 | 3.83 | 3.86 | 3.86 | 4.01 | 3.8 | 1.8M |
| July 16, 2026 | 3.93 | 3.87 | 3.87 | 3.94 | 3.81 | 2.01M |
| July 15, 2026 | 4.04 | 4 | 4 | 4.14 | 3.99 | 1.35M |
| July 14, 2026 | 4.18 | 3.98 | 3.98 | 4.23 | 3.94 | 2.12M |
| July 13, 2026 | 4.38 | 4.21 | 4.21 | 4.39 | 4.14 | 2.26M |
| July 10, 2026 | 4.62 | 4.47 | 4.47 | 4.65 | 4.37 | 2.77M |
| July 09, 2026 | 4.69 | 4.67 | 4.67 | 4.78 | 4.55 | 3.14M |
| July 08, 2026 | 4.68 | 4.77 | 4.77 | 4.88 | 4.59 | 4.98M |
| July 07, 2026 | 4.48 | 4.47 | 4.47 | 4.67 | 4.41 | 3.39M |
| July 06, 2026 | 4.33 | 4.38 | 4.38 | 4.47 | 4.27 | 2.99M |
| July 02, 2026 | 4.17 | 4.33 | 4.33 | 4.39 | 4.16 | 2.65M |
| July 01, 2026 | 4.14 | 4.12 | 4.12 | 4.29 | 4.06 | 1.65M |
| June 30, 2026 | 4.25 | 4.21 | 4.21 | 4.32 | 4.12 | 2.58M |
| June 29, 2026 | 4.08 | 4.3 | 4.3 | 4.36 | 3.99 | 3.5M |
| June 26, 2026 | 3.79 | 4.13 | 4.13 | 4.17 | 3.79 | 7.1M |
| June 25, 2026 | 3.95 | 3.84 | 3.84 | 3.98 | 3.8 | 1.66M |
| June 24, 2026 | 3.8 | 3.91 | 3.91 | 4.01 | 3.8 | 1.76M |
| June 23, 2026 | 3.77 | 3.86 | 3.86 | 3.92 | 3.76 | 1.44M |
| June 22, 2026 | 3.6 | 3.82 | 3.82 | 3.91 | 3.57 | 2.52M |
| June 18, 2026 | 3.59 | 3.54 | 3.54 | 3.65 | 3.49 | 4.93M |
| June 17, 2026 | 3.66 | 3.52 | 3.52 | 3.72 | 3.51 | 1.63M |
| June 16, 2026 | 3.75 | 3.66 | 3.66 | 3.79 | 3.66 | 1.82M |
| June 15, 2026 | 3.77 | 3.69 | 3.69 | 3.77 | 3.64 | 2M |
| June 12, 2026 | 3.65 | 3.65 | 3.65 | 3.7 | 3.58 | 1.87M |
| June 11, 2026 | 3.37 | 3.63 | 3.63 | 3.78 | 3.33 | 2.78M |
| June 10, 2026 | 3.2 | 3.35 | 3.35 | 3.41 | 3.2 | 1.87M |
| June 09, 2026 | 3.27 | 3.22 | 3.22 | 3.39 | 3.15 | 2.02M |
| June 08, 2026 | 3.49 | 3.29 | 3.29 | 3.49 | 3.25 | 1.5M |
| June 05, 2026 | 3.37 | 3.31 | 3.31 | 3.47 | 3.31 | 0 |
| June 04, 2026 | 3.25 | 3.4 | 3.4 | 3.46 | 3.25 | 1.88M |
| June 03, 2026 | 3.3 | 3.24 | 3.24 | 3.3 | 3.18 | 2.64M |
| 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 |
AD
