Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)

Historical Prices For Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	2.44	2.97	2.31	2.53	20,154,200	2.53
11/07/2025	2.06	2.06	1.88	1.92	2,026,285	1.92
11/06/2025	2.05	2.08	1.95	2.05	1,218,634	2.05
11/05/2025	1.88	2.23	1.88	2.06	4,027,641	2.06
11/04/2025	1.81	1.89	1.76	1.87	1,144,671	1.87
11/03/2025	1.96	2.10	1.80	1.86	2,936,432	1.86
10/31/2025	1.65	1.94	1.61	1.92	4,360,897	1.92
10/30/2025	1.50	1.58	1.47	1.50	1,126,506	1.50
10/29/2025	1.52	1.65	1.50	1.51	942,809	1.51
10/28/2025	1.62	1.64	1.51	1.54	1,083,794	1.54
10/27/2025	1.68	1.77	1.63	1.63	881,745	1.63
10/24/2025	1.65	1.67	1.60	1.66	526,686	1.66
10/23/2025	1.55	1.65	1.52	1.63	631,163	1.63
10/22/2025	1.56	1.59	1.50	1.57	884,278	1.57
10/21/2025	1.53	1.58	1.50	1.56	601,517	1.56
10/20/2025	1.49	1.54	1.44	1.54	947,176	1.54
10/17/2025	1.52	1.57	1.43	1.43	1,054,634	1.43
10/16/2025	1.64	1.71	1.51	1.55	1,213,502	1.55
10/15/2025	1.54	1.62	1.52	1.61	1,001,523	1.61
10/14/2025	1.48	1.52	1.41	1.48	893,872	1.48
10/13/2025	1.64	1.64	1.47	1.48	1,074,671	1.48
10/10/2025	1.87	1.94	1.57	1.58	1,719,649	1.58
10/09/2025	1.59	1.77	1.57	1.77	1,729,146	1.77
10/08/2025	1.54	1.61	1.53	1.58	909,403	1.58
10/07/2025	1.50	1.56	1.43	1.52	1,322,951	1.52
10/06/2025	1.54	1.59	1.47	1.48	822,351	1.48
10/03/2025	1.63	1.73	1.41	1.55	2,769,618	1.55
10/02/2025	1.48	1.61	1.45	1.61	756,122	1.61
10/01/2025	1.29	1.53	1.29	1.46	1,458,989	1.46
9/30/2025	1.40	1.46	1.31	1.31	1,968,428	1.31
9/29/2025	1.40	1.45	1.35	1.42	1,072,439	1.42
9/26/2025	1.26	1.40	1.26	1.39	1,132,191	1.39
9/25/2025	1.36	1.36	1.27	1.27	652,212	1.27
9/24/2025	1.41	1.41	1.30	1.37	707,201	1.37
9/23/2025	1.44	1.51	1.38	1.39	1,175,698	1.39
9/22/2025	1.41	1.46	1.35	1.44	772,522	1.44
9/19/2025	1.45	1.45	1.35	1.41	2,969,951	1.41
9/18/2025	1.28	1.46	1.28	1.46	1,267,034	1.46
9/17/2025	1.31	1.35	1.28	1.28	3,197,889	1.28
9/16/2025	1.28	1.33	1.27	1.30	662,342	1.30
9/15/2025	1.32	1.32	1.25	1.28	667,465	1.28
9/12/2025	1.23	1.32	1.23	1.31	816,432	1.31
9/11/2025	1.17	1.27	1.15	1.24	1,208,434	1.24
9/10/2025	1.08	1.17	1.05	1.15	1,309,495	1.15
9/09/2025	1.13	1.14	1.10	1.11	647,128	1.11
9/08/2025	1.14	1.15	1.09	1.13	1,195,787	1.13
9/05/2025	1.07	1.16	1.07	1.16	858,919	1.16
9/04/2025	1.16	1.18	1.01	1.10	3,958,585	1.10
9/03/2025	1.30	1.32	1.16	1.24	1,606,083	1.24
9/02/2025	1.31	1.35	1.30	1.31	1,026,012	1.31
8/29/2025	1.32	1.34	1.30	1.32	548,555	1.32
8/28/2025	1.28	1.37	1.28	1.32	901,220	1.32
8/27/2025	1.25	1.29	1.22	1.26	419,624	1.26
8/26/2025	1.27	1.28	1.23	1.27	786,859	1.27
8/25/2025	1.26	1.30	1.23	1.27	1,250,820	1.27
8/22/2025	1.21	1.37	1.19	1.27	2,923,352	1.27
8/21/2025	1.08	1.19	1.06	1.18	1,384,011	1.18
8/20/2025	1.08	1.11	1.04	1.10	1,028,739	1.10
8/19/2025	1.13	1.15	1.04	1.07	1,683,839	1.07
8/18/2025	1.04	1.15	1.04	1.13	931,622	1.13
8/15/2025	1.09	1.11	1.03	1.03	1,286,582	1.03
8/14/2025	1.08	1.09	1.01	1.07	1,172,995	1.07
8/13/2025	1.01	1.16	0.99	1.09	2,380,629	1.09
8/12/2025	0.85	0.99	0.84	0.98	1,345,228	0.98
8/11/2025	0.91	0.91	0.81	0.84	1,799,936	0.84