5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-9.20%
6 MONTH PERFORMANCE
+62.64%
YEAR-TO-DATE PERFORMANCE
+16.77%
1 YEAR PERFORMANCE
+7.64%
Ardelyx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.81 | $5.92 (1.89%) | $5.93 | $5.73 | 2.47 M | $1.43 B |
| 12/03/2025 | $5.56 | $5.77 (3.78%) | $5.83 | $5.56 | 2.58 M | $1.40 B |
| 12/02/2025 | $5.63 | $5.54 (-1.6%) | $5.71 | $5.49 | 1.99 M | $1.34 B |
| 12/01/2025 | $5.84 | $5.59 (-4.28%) | $5.85 | $5.58 | 2.61 M | $1.35 B |
| 11/28/2025 | $5.95 | $5.80 (-2.52%) | $6.00 | $5.76 | 1.06 M | $1.40 B |
| 11/26/2025 | $5.83 | $5.93 (1.72%) | $6.02 | $5.66 | 2.82 M | $1.43 B |
| 11/25/2025 | $5.57 | $5.72 (2.69%) | $5.89 | $5.53 | 2.86 M | $1.38 B |
| 11/24/2025 | $5.41 | $5.50 (1.66%) | $5.50 | $5.38 | 2.36 M | $1.33 B |
| 11/21/2025 | $5.52 | $5.42 (-1.81%) | $5.60 | $5.30 | 3.61 M | $1.31 B |
| 11/20/2025 | $5.63 | $5.55 (-1.42%) | $5.80 | $5.50 | 2.90 M | $1.34 B |
| 11/19/2025 | $5.81 | $5.57 (-4.13%) | $5.84 | $5.40 | 3.29 M | $1.35 B |
| 11/18/2025 | $5.87 | $5.81 (-1.02%) | $5.89 | $5.70 | 2.51 M | $1.41 B |
| 11/17/2025 | $5.81 | $5.91 (1.72%) | $5.99 | $5.74 | 2.68 M | $1.43 B |
| 11/14/2025 | $5.74 | $5.86 (2.09%) | $5.95 | $5.71 | 2.89 M | $1.42 B |
| 11/13/2025 | $6.02 | $5.83 (-3.16%) | $6.08 | $5.81 | 1.90 M | $1.41 B |
| 11/12/2025 | $6.13 | $6.04 (-1.47%) | $6.25 | $5.96 | 3.19 M | $1.46 B |
| 11/11/2025 | $5.65 | $6.13 (8.5%) | $6.18 | $5.56 | 4.09 M | $1.48 B |
| 11/10/2025 | $5.70 | $5.65 (-0.88%) | $5.78 | $5.63 | 2.26 M | $1.37 B |
| 11/07/2025 | $5.64 | $5.59 (-0.89%) | $5.65 | $5.42 | 2.70 M | $1.35 B |
| 11/06/2025 | $5.95 | $5.65 (-5.04%) | $5.99 | $5.64 | 2.82 M | $1.37 B |
| 11/05/2025 | $5.61 | $5.95 (6.06%) | $5.99 | $5.59 | 4.53 M | $1.44 B |
| 11/04/2025 | $5.84 | $5.60 (-4.11%) | $6.04 | $5.59 | 4.53 M | $1.35 B |
| 11/03/2025 | $6.07 | $5.92 (-2.47%) | $6.39 | $5.75 | 7.65 M | $1.43 B |
| 10/31/2025 | $6.43 | $6.06 (-5.75%) | $6.73 | $5.86 | 18.73 M | $1.47 B |
| 10/30/2025 | $4.95 | $5.01 (1.21%) | $5.11 | $4.92 | 6.07 M | $1.21 B |
| 10/29/2025 | $5.10 | $4.96 (-2.75%) | $5.11 | $4.91 | 4.59 M | $1.20 B |
| 10/28/2025 | $5.10 | $5.11 (0.2%) | $5.14 | $5.04 | 2.79 M | $1.24 B |
| 10/27/2025 | $5.09 | $5.10 (0.2%) | $5.19 | $5.06 | 2.23 M | $1.22 B |
| 10/24/2025 | $5.12 | $5.04 (-1.56%) | $5.13 | $5.01 | 2.29 M | $1.21 B |
| 10/23/2025 | $5.17 | $5.06 (-2.13%) | $5.21 | $5.05 | 2.80 M | $1.21 B |
| 10/22/2025 | $5.30 | $5.15 (-2.83%) | $5.32 | $5.14 | 2.88 M | $1.24 B |
| 10/21/2025 | $5.09 | $5.29 (3.93%) | $5.34 | $5.07 | 3.48 M | $1.27 B |
| 10/20/2025 | $5.08 | $5.10 (0.39%) | $5.18 | $4.93 | 3.79 M | $1.22 B |
| 10/17/2025 | $5.02 | $5.03 (0.2%) | $5.06 | $4.91 | 2.64 M | $1.21 B |
| 10/16/2025 | $5.16 | $5.05 (-2.13%) | $5.27 | $5.01 | 2.74 M | $1.21 B |
| 10/15/2025 | $5.04 | $5.13 (1.79%) | $5.16 | $5.00 | 3.02 M | $1.23 B |
| 10/14/2025 | $5.00 | $5.01 (0.2%) | $5.07 | $4.84 | 3.45 M | $1.20 B |
| 10/13/2025 | $4.94 | $5.01 (1.42%) | $5.08 | $4.71 | 4.79 M | $1.20 B |
| 10/10/2025 | $5.05 | $4.94 (-2.18%) | $5.05 | $4.86 | 3.79 M | $1.19 B |
| 10/09/2025 | $5.05 | $5.06 (0.2%) | $5.16 | $5.00 | 2.92 M | $1.21 B |
| 10/08/2025 | $5.19 | $5.06 (-2.5%) | $5.21 | $5.02 | 3.94 M | $1.21 B |
| 10/07/2025 | $5.20 | $5.17 (-0.58%) | $5.23 | $5.09 | 4.71 M | $1.24 B |
| 10/06/2025 | $5.25 | $5.20 (-0.95%) | $5.33 | $5.16 | 3.28 M | $1.25 B |
| 10/03/2025 | $5.25 | $5.26 (0.19%) | $5.35 | $5.24 | 3.25 M | $1.26 B |
| 10/02/2025 | $5.32 | $5.25 (-1.32%) | $5.36 | $5.24 | 2.31 M | $1.26 B |
| 10/01/2025 | $5.48 | $5.36 (-2.19%) | $5.53 | $5.33 | 2.97 M | $1.29 B |
| 09/30/2025 | $5.63 | $5.51 (-2.13%) | $5.64 | $5.49 | 3.10 M | $1.32 B |
| 09/29/2025 | $5.57 | $5.63 (1.08%) | $5.68 | $5.50 | 3.69 M | $1.35 B |
| 09/26/2025 | $6.00 | $5.54 (-7.67%) | $6.04 | $5.49 | 5.43 M | $1.33 B |
| 09/25/2025 | $6.13 | $5.96 (-2.77%) | $6.14 | $5.92 | 3.38 M | $1.43 B |
| 09/24/2025 | $6.17 | $6.15 (-0.32%) | $6.21 | $6.10 | 1.81 M | $1.48 B |
| 09/23/2025 | $6.19 | $6.15 (-0.65%) | $6.22 | $6.09 | 1.71 M | $1.48 B |
| 09/22/2025 | $6.21 | $6.22 (0.16%) | $6.28 | $6.20 | 2.04 M | $1.49 B |
| 09/19/2025 | $6.41 | $6.21 (-3.12%) | $6.42 | $6.16 | 4.82 M | $1.49 B |
| 09/18/2025 | $6.24 | $6.42 (2.88%) | $6.43 | $6.22 | 3.17 M | $1.54 B |
| 09/17/2025 | $6.43 | $6.19 (-3.73%) | $6.49 | $6.17 | 2.90 M | $1.49 B |
| 09/16/2025 | $6.57 | $6.42 (-2.28%) | $6.59 | $6.39 | 2.88 M | $1.54 B |
| 09/15/2025 | $6.58 | $6.53 (-0.76%) | $6.62 | $6.47 | 2.88 M | $1.57 B |
| 09/12/2025 | $6.68 | $6.61 (-1.05%) | $6.69 | $6.58 | 2.35 M | $1.59 B |
| 09/11/2025 | $6.65 | $6.68 (0.45%) | $6.78 | $6.55 | 3.65 M | $1.60 B |
| 09/10/2025 | $6.58 | $6.64 (0.91%) | $6.64 | $6.47 | 2.69 M | $1.59 B |
| 09/09/2025 | $6.58 | $6.56 (-0.3%) | $6.60 | $6.44 | 3.14 M | $1.57 B |
| 09/08/2025 | $6.52 | $6.59 (1.07%) | $6.63 | $6.37 | 3.95 M | $1.58 B |
| 09/05/2025 | $6.57 | $6.52 (-0.76%) | $6.62 | $6.44 | 3.01 M | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
