$3.24
-0.0400 (-1.22%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.19 | $4.88 | Wednesday, 3rd Jun 2026 IRWD stock ended at $3.24. This is 1.22% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.45% from a day low at $3.19 to a day high of $3.30. |
| 90 days | $3.02 | $4.88 | |
| 52 weeks | $0.562 | $5.78 |
Historical Ironwood Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $3.30 | $3.30 | $3.19 | $3.24 | 2 598 207 |
| Jun 02, 2026 | $3.45 | $3.45 | $3.26 | $3.28 | 1 890 527 |
| Jun 01, 2026 | $3.51 | $3.57 | $3.45 | $3.46 | 1 690 373 |
| May 29, 2026 | $3.63 | $3.67 | $3.50 | $3.57 | 1 661 251 |
| May 28, 2026 | $3.64 | $3.72 | $3.55 | $3.60 | 1 772 979 |
| May 27, 2026 | $3.88 | $4.03 | $3.69 | $3.71 | 2 720 131 |
| May 26, 2026 | $3.92 | $4.00 | $3.83 | $3.90 | 2 569 135 |
| May 22, 2026 | $3.86 | $3.93 | $3.80 | $3.92 | 1 896 206 |
| May 21, 2026 | $3.83 | $3.87 | $3.71 | $3.85 | 2 060 652 |
| May 20, 2026 | $3.72 | $3.94 | $3.67 | $3.92 | 3 197 926 |
| May 19, 2026 | $3.58 | $3.71 | $3.43 | $3.67 | 3 434 025 |
| May 18, 2026 | $3.55 | $3.61 | $3.42 | $3.50 | 2 441 373 |
| May 15, 2026 | $3.55 | $3.59 | $3.47 | $3.58 | 2 172 374 |
| May 14, 2026 | $3.65 | $3.76 | $3.55 | $3.67 | 2 397 887 |
| May 13, 2026 | $4.05 | $4.05 | $3.57 | $3.68 | 4 401 316 |
| May 12, 2026 | $4.08 | $4.12 | $3.93 | $4.09 | 1 862 486 |
| May 11, 2026 | $4.30 | $4.36 | $4.08 | $4.17 | 2 050 384 |
| May 08, 2026 | $4.28 | $4.38 | $4.01 | $4.22 | 2 493 959 |
| May 07, 2026 | $4.68 | $4.74 | $3.96 | $4.17 | 4 933 427 |
| May 06, 2026 | $4.78 | $4.88 | $4.61 | $4.83 | 3 754 463 |
| May 05, 2026 | $4.64 | $4.73 | $4.56 | $4.67 | 4 761 133 |
| May 04, 2026 | $4.35 | $4.64 | $4.30 | $4.59 | 2 721 973 |
| May 01, 2026 | $4.14 | $4.48 | $4.08 | $4.44 | 1 702 714 |
| Apr 30, 2026 | $4.18 | $4.29 | $4.10 | $4.13 | 1 123 778 |
| Apr 29, 2026 | $4.21 | $4.49 | $4.11 | $4.15 | 1 865 312 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IRWD stock historical prices to predict future price movements?
Trend Analysis: Examine the IRWD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IRWD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IRWD