5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
+31.90%
3 MONTH PERFORMANCE
+26.90%
6 MONTH PERFORMANCE
+81.37%
YEAR-TO-DATE PERFORMANCE
+31.90%
1 YEAR PERFORMANCE
+43.47%
Ardelyx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.78 | $7.69 (-1.16%) | $7.88 | $7.59 | 2.70 M | $1.86 B |
| 01/29/2026 | $7.89 | $7.85 (-0.51%) | $7.99 | $7.73 | 2.36 M | $1.90 B |
| 01/28/2026 | $7.84 | $7.86 (0.26%) | $8.06 | $7.70 | 3.07 M | $1.90 B |
| 01/27/2026 | $8.00 | $7.89 (-1.38%) | $8.11 | $7.79 | 2.85 M | $1.91 B |
| 01/26/2026 | $7.74 | $7.80 (0.78%) | $7.94 | $7.55 | 2.20 M | $1.89 B |
| 01/23/2026 | $7.92 | $7.77 (-1.89%) | $8.40 | $7.76 | 4.24 M | $1.88 B |
| 01/22/2026 | $8.01 | $7.93 (-1%) | $8.22 | $7.85 | 4.80 M | $1.92 B |
| 01/21/2026 | $7.79 | $7.99 (2.57%) | $8.17 | $7.75 | 8.19 M | $1.93 B |
| 01/20/2026 | $6.85 | $7.76 (13.28%) | $7.80 | $6.84 | 15.80 M | $1.88 B |
| 01/16/2026 | $7.06 | $6.75 (-4.39%) | $7.15 | $6.73 | 4.34 M | $1.63 B |
| 01/15/2026 | $6.92 | $7.04 (1.73%) | $7.25 | $6.76 | 4.61 M | $1.70 B |
| 01/14/2026 | $7.02 | $6.89 (-1.85%) | $7.09 | $6.82 | 3.28 M | $1.67 B |
| 01/13/2026 | $7.29 | $7.04 (-3.43%) | $7.34 | $6.93 | 5.05 M | $1.70 B |
| 01/12/2026 | $7.64 | $7.36 (-3.66%) | $7.74 | $7.17 | 7.17 M | $1.78 B |
| 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 |
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.
