Ironwood Pharmaceuticals, Inc.
IRWDNASDAQHealthcare● Active
$3.29
$-0.02(-0.60%)
Market Cap$541576770
P/E Ratio—
52W High$5.78
52W Low$0.58
Ironwood Pharmaceuticals, Inc.（IRWD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
irwd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.70
Feb 14, 2024
-79.0% from here
5-Year Low5Y
$0.5271
May 16, 2025
+524.2% from low
IPO Priceadj.
$11.65
Feb 3, 2010
-71.8% since IPO
1 Year Ago
$0.5861
Jun 9, 2025
+461.3% in 1Y
5 Years Ago
$11.46
Jun 8, 2021
-71.3% in 5Y
10 Years Ago
$13.16
Jun 8, 2016
-75.0% in 10Y
Historical Price Data · IRWD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.49 | $3.49 | $3.25 | $3.29 | $3.29 | 1.5M | -5.73% |
| Jun 5, 2026 | $3.37 | $3.47 | $3.31 | $3.31 | $3.31 | 1.3M | -1.78% |
| Jun 4, 2026 | $3.25 | $3.46 | $3.25 | $3.40 | $3.40 | 1.9M | +4.62% |
| Jun 3, 2026 | $3.30 | $3.30 | $3.19 | $3.24 | $3.24 | 2.7M | -1.82% |
| Jun 2, 2026 | $3.45 | $3.45 | $3.25 | $3.28 | $3.28 | 1.9M | -4.93% |
| Jun 1, 2026 | $3.52 | $3.57 | $3.45 | $3.46 | $3.46 | 1.7M | -1.70% |
| May 29, 2026 | $3.63 | $3.67 | $3.50 | $3.57 | $3.57 | 2.0M | -1.65% |
| May 28, 2026 | $3.64 | $3.72 | $3.55 | $3.60 | $3.60 | 1.9M | -1.10% |
| May 27, 2026 | $3.88 | $4.03 | $3.69 | $3.71 | $3.71 | 2.9M | -4.38% |
| May 26, 2026 | $3.92 | $4.00 | $3.83 | $3.90 | $3.90 | 2.8M | -0.51% |
| May 22, 2026 | $3.86 | $3.93 | $3.80 | $3.92 | $3.92 | 1.9M | +1.55% |
| May 21, 2026 | $3.81 | $3.87 | $3.71 | $3.85 | $3.85 | 2.1M | +1.05% |
| May 20, 2026 | $3.72 | $3.94 | $3.67 | $3.92 | $3.92 | 3.2M | +5.38% |
| May 19, 2026 | $3.53 | $3.72 | $3.42 | $3.67 | $3.67 | 3.4M | +3.97% |
| May 18, 2026 | $3.55 | $3.61 | $3.42 | $3.50 | $3.50 | 2.4M | -1.41% |
| May 15, 2026 | $3.58 | $3.59 | $3.47 | $3.58 | $3.58 | 2.2M | +0.00% |
| May 14, 2026 | $3.65 | $3.77 | $3.54 | $3.67 | $3.67 | 2.4M | +0.55% |
| May 13, 2026 | $4.05 | $4.05 | $3.57 | $3.68 | $3.68 | 4.4M | -9.14% |
| May 12, 2026 | $4.08 | $4.12 | $3.93 | $4.09 | $4.09 | 1.9M | +0.25% |
| May 11, 2026 | $4.25 | $4.36 | $4.08 | $4.17 | $4.17 | 2.3M | -1.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IRWD
Jan 1 → Dec 31 · 6 years2026-28.5%$4.60 → $3.29
-28.5%
2025-25.1%$4.50 → $3.37
-25.1%
2024-60.7%$11.28 → $4.43
-60.7%
2023-7.9%$12.42 → $11.44
-7.9%
2022+6.0%$11.69 → $12.39
+6.0%
2021+1.3%$11.51 → $11.66
+1.3%
Best Year2022 · +6.0%
Worst Year2024 · -60.7%
Positive Years2 / 6
Avg Annual Return-19.2%
6Y Total Return-71.4%
6Y CAGR~-18.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in IRWD?
If you invested $1,000 in IRWD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$250
Total Return-75.0%
CAGR~-12.9% / yr
Profit$-750
Based on Jun 8, 2016 · $13.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ironwood Pharmaceuticals, Inc.（IRWD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IRWD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IRWD 历史股价FMP 日线复权 OHLCV