5 DAY PERFORMANCE
+27.09%
1 MONTH PERFORMANCE
+30.74%
3 MONTH PERFORMANCE
+56.68%
6 MONTH PERFORMANCE
+64.68%
YEAR-TO-DATE PERFORMANCE
+32.76%
1 YEAR PERFORMANCE
+52.66%
Ardelyx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.30 | $7.74 (6.03%) | $8.05 | $7.22 | 17.91 M | $1.87 B |
| 01/08/2026 | $6.17 | $7.00 (13.45%) | $7.10 | $6.12 | 15.59 M | $1.69 B |
| 01/07/2026 | $5.61 | $5.83 (3.92%) | $6.07 | $5.59 | 7.23 M | $1.41 B |
| 01/06/2026 | $6.03 | $5.56 (-7.79%) | $6.12 | $5.53 | 5.06 M | $1.35 B |
| 01/05/2026 | $6.16 | $6.09 (-1.14%) | $6.24 | $5.65 | 7.99 M | $1.47 B |
| 01/02/2026 | $5.84 | $6.15 (5.31%) | $6.40 | $5.81 | 8.30 M | $1.49 B |
| 12/31/2025 | $5.80 | $5.83 (0.52%) | $5.91 | $5.77 | 3.43 M | $1.41 B |
| 12/30/2025 | $5.82 | $5.80 (-0.34%) | $5.99 | $5.72 | 2.95 M | $1.40 B |
| 12/29/2025 | $5.75 | $5.78 (0.52%) | $5.79 | $5.69 | 2.04 M | $1.40 B |
| 12/26/2025 | $5.93 | $5.74 (-3.2%) | $5.95 | $5.73 | 2.05 M | $1.39 B |
| 12/24/2025 | $5.80 | $5.99 (3.28%) | $6.04 | $5.77 | 1.51 M | $1.45 B |
| 12/23/2025 | $5.83 | $5.80 (-0.51%) | $5.84 | $5.72 | 1.98 M | $1.40 B |
| 12/22/2025 | $5.78 | $5.84 (1.04%) | $5.90 | $5.71 | 2.45 M | $1.41 B |
| 12/19/2025 | $5.68 | $5.68 (0%) | $5.85 | $5.63 | 6.55 M | $1.37 B |
| 12/18/2025 | $5.79 | $5.68 (-1.9%) | $5.89 | $5.66 | 2.32 M | $1.37 B |
| 12/17/2025 | $5.97 | $5.79 (-3.02%) | $6.06 | $5.78 | 2.86 M | $1.40 B |
| 12/16/2025 | $6.19 | $6.00 (-3.07%) | $6.23 | $5.98 | 2.65 M | $1.45 B |
| 12/15/2025 | $6.21 | $6.20 (-0.16%) | $6.41 | $6.14 | 2.68 M | $1.50 B |
| 12/12/2025 | $6.03 | $6.21 (2.99%) | $6.30 | $5.92 | 3.77 M | $1.50 B |
| 12/11/2025 | $5.91 | $5.90 (-0.17%) | $6.04 | $5.83 | 2.42 M | $1.43 B |
| 12/10/2025 | $5.84 | $5.92 (1.37%) | $5.97 | $5.77 | 3.02 M | $1.43 B |
| 12/09/2025 | $5.86 | $5.80 (-1.02%) | $6.00 | $5.80 | 2.41 M | $1.40 B |
| 12/08/2025 | $6.04 | $5.88 (-2.65%) | $6.07 | $5.73 | 2.71 M | $1.42 B |
| 12/05/2025 | $5.87 | $5.98 (1.87%) | $6.20 | $5.77 | 4.06 M | $1.45 B |
| 12/04/2025 | $5.81 | $5.92 (1.89%) | $5.93 | $5.73 | 2.52 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 |
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.
