5 DAY PERFORMANCE
+6.22%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
+53.70%
6 MONTH PERFORMANCE
+323.01%
YEAR-TO-DATE PERFORMANCE
+41.84%
1 YEAR PERFORMANCE
+139.00%
Ironwood Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.70 | $4.78 (1.7%) | $4.83 | $4.60 | 1.60 M | $776.20 M |
| 02/17/2026 | $4.48 | $4.78 (6.7%) | $4.88 | $4.47 | 2.09 M | $775.39 M |
| 02/13/2026 | $4.52 | $4.50 (-0.44%) | $4.69 | $4.35 | 1.97 M | $729.97 M |
| 02/12/2026 | $4.44 | $4.61 (3.83%) | $4.63 | $4.22 | 2.14 M | $747.81 M |
| 02/11/2026 | $4.64 | $4.44 (-4.31%) | $4.65 | $4.28 | 2.60 M | $720.23 M |
| 02/10/2026 | $4.84 | $4.59 (-5.17%) | $4.85 | $4.55 | 3.13 M | $744.57 M |
| 02/09/2026 | $4.62 | $4.84 (4.76%) | $4.91 | $4.59 | 3.44 M | $785.12 M |
| 02/06/2026 | $4.52 | $4.56 (0.88%) | $4.71 | $4.41 | 2.98 M | $739.70 M |
| 02/05/2026 | $4.52 | $4.45 (-1.55%) | $4.69 | $4.42 | 1.62 M | $721.86 M |
| 02/04/2026 | $4.80 | $4.49 (-6.46%) | $4.85 | $4.43 | 2.57 M | $728.35 M |
| 02/03/2026 | $5.00 | $4.79 (-4.2%) | $5.10 | $4.76 | 2.35 M | $777.01 M |
| 02/02/2026 | $4.87 | $4.94 (1.44%) | $5.13 | $4.78 | 2.12 M | $801.34 M |
| 01/30/2026 | $4.81 | $4.89 (1.66%) | $5.00 | $4.71 | 2.28 M | $793.23 M |
| 01/29/2026 | $4.78 | $4.86 (1.67%) | $5.00 | $4.72 | 1.60 M | $788.36 M |
| 01/28/2026 | $5.13 | $4.79 (-6.63%) | $5.18 | $4.77 | 2.14 M | $777.01 M |
| 01/27/2026 | $5.21 | $5.14 (-1.34%) | $5.30 | $4.99 | 1.79 M | $833.79 M |
| 01/26/2026 | $5.30 | $5.18 (-2.26%) | $5.31 | $5.05 | 2.02 M | $840.27 M |
| 01/23/2026 | $5.36 | $5.23 (-2.43%) | $5.42 | $5.16 | 2.90 M | $848.38 M |
| 01/22/2026 | $5.31 | $5.39 (1.51%) | $5.57 | $5.15 | 3.91 M | $874.34 M |
| 01/21/2026 | $4.58 | $5.31 (15.94%) | $5.33 | $4.58 | 4.88 M | $861.36 M |
| 01/20/2026 | $4.35 | $4.58 (5.29%) | $4.62 | $4.17 | 2.97 M | $742.94 M |
| 01/16/2026 | $4.52 | $4.50 (-0.44%) | $4.80 | $4.47 | 2.64 M | $729.97 M |
| 01/15/2026 | $4.50 | $4.52 (0.44%) | $4.57 | $4.22 | 4.11 M | $733.21 M |
| 01/14/2026 | $4.63 | $4.54 (-1.94%) | $4.71 | $4.50 | 1.74 M | $736.46 M |
| 01/13/2026 | $4.47 | $4.64 (3.8%) | $4.71 | $4.35 | 3.79 M | $752.68 M |
| 01/12/2026 | $4.11 | $4.47 (8.76%) | $4.51 | $4.04 | 4.83 M | $725.10 M |
| 01/09/2026 | $4.00 | $4.06 (1.5%) | $4.14 | $3.87 | 3.14 M | $658.59 M |
| 01/08/2026 | $4.04 | $3.98 (-1.49%) | $4.13 | $3.94 | 2.35 M | $645.62 M |
| 01/07/2026 | $4.29 | $4.08 (-4.9%) | $4.29 | $4.05 | 2.57 M | $661.84 M |
| 01/06/2026 | $4.55 | $4.30 (-5.49%) | $4.66 | $4.06 | 5.37 M | $697.52 M |
| 01/05/2026 | $4.51 | $4.59 (1.77%) | $5.02 | $4.50 | 13.46 M | $744.57 M |
| 01/02/2026 | $4.60 | $4.27 (-7.17%) | $5.78 | $4.20 | 85.04 M | $692.66 M |
| 12/31/2025 | $3.33 | $3.37 (1.2%) | $3.38 | $3.29 | 2.07 M | $546.66 M |
| 12/30/2025 | $3.22 | $3.33 (3.42%) | $3.39 | $3.19 | 1.22 M | $540.18 M |
| 12/29/2025 | $3.15 | $3.21 (1.9%) | $3.27 | $3.11 | 2.09 M | $520.71 M |
| 12/26/2025 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.14 | 765.90 K | $519.09 M |
| 12/24/2025 | $3.20 | $3.26 (1.87%) | $3.28 | $3.12 | 584.00 K | $528.82 M |
| 12/23/2025 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.10 | 976.73 K | $520.71 M |
| 12/22/2025 | $3.11 | $3.23 (3.86%) | $3.35 | $3.08 | 3.63 M | $523.95 M |
| 12/19/2025 | $3.26 | $3.13 (-3.99%) | $3.34 | $3.12 | 5.34 M | $507.73 M |
| 12/18/2025 | $3.39 | $3.26 (-3.83%) | $3.44 | $3.21 | 3.25 M | $528.82 M |
| 12/17/2025 | $3.54 | $3.37 (-4.8%) | $3.61 | $3.32 | 4.20 M | $546.66 M |
| 12/16/2025 | $3.55 | $3.54 (-0.28%) | $3.62 | $3.42 | 3.95 M | $574.24 M |
| 12/15/2025 | $3.60 | $3.59 (-0.28%) | $3.84 | $3.56 | 2.49 M | $582.35 M |
| 12/12/2025 | $3.68 | $3.58 (-2.72%) | $3.68 | $3.53 | 1.53 M | $580.73 M |
| 12/11/2025 | $3.70 | $3.68 (-0.54%) | $3.85 | $3.50 | 1.58 M | $596.95 M |
| 12/10/2025 | $3.61 | $3.69 (2.22%) | $3.85 | $3.58 | 2.52 M | $598.57 M |
| 12/09/2025 | $3.47 | $3.61 (4.03%) | $3.63 | $3.42 | 1.91 M | $585.60 M |
| 12/08/2025 | $3.56 | $3.47 (-2.53%) | $3.57 | $3.22 | 2.50 M | $562.89 M |
| 12/05/2025 | $3.73 | $3.48 (-6.7%) | $3.80 | $3.36 | 2.06 M | $564.51 M |
| 12/04/2025 | $3.72 | $3.73 (0.27%) | $3.76 | $3.52 | 1.78 M | $605.06 M |
| 12/03/2025 | $3.52 | $3.73 (5.97%) | $3.77 | $3.40 | 1.52 M | $605.06 M |
| 12/02/2025 | $3.52 | $3.50 (-0.57%) | $3.55 | $3.36 | 1.39 M | $567.75 M |
| 12/01/2025 | $3.48 | $3.50 (0.57%) | $3.70 | $3.45 | 2.21 M | $567.75 M |
| 11/28/2025 | $3.92 | $3.50 (-10.71%) | $3.93 | $3.40 | 1.86 M | $567.75 M |
| 11/26/2025 | $3.33 | $3.86 (15.92%) | $3.93 | $3.25 | 5.82 M | $626.15 M |
| 11/25/2025 | $3.33 | $3.13 (-6.01%) | $3.34 | $3.07 | 1.41 M | $507.73 M |
| 11/24/2025 | $3.18 | $3.32 (4.4%) | $3.40 | $3.17 | 1.73 M | $538.55 M |
| 11/21/2025 | $3.20 | $3.16 (-1.25%) | $3.29 | $3.06 | 1.92 M | $512.60 M |
| 11/20/2025 | $3.29 | $3.17 (-3.65%) | $3.44 | $3.05 | 3.02 M | $514.22 M |
| 11/19/2025 | $3.11 | $3.18 (2.25%) | $3.30 | $3.00 | 2.25 M | $515.84 M |
| 11/18/2025 | $3.09 | $3.11 (0.65%) | $3.20 | $2.96 | 2.65 M | $504.49 M |
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.
