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

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

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	0.91	0.95	0.81	0.83	1,336,808	0.83
7/29/2025	0.80	0.91	0.80	0.89	2,603,875	0.89
7/28/2025	0.83	0.86	0.79	0.80	987,623	0.80
7/25/2025	0.81	0.86	0.80	0.82	730,786	0.82
7/24/2025	0.87	0.90	0.80	0.82	1,394,969	0.82
7/23/2025	0.80	0.92	0.80	0.87	1,524,080	0.87
7/22/2025	0.78	0.83	0.75	0.78	1,050,144	0.78
7/21/2025	0.76	0.80	0.75	0.76	818,333	0.76
7/18/2025	0.81	0.81	0.74	0.77	1,236,841	0.77
7/17/2025	0.74	0.82	0.73	0.79	1,138,525	0.79
7/16/2025	0.69	0.77	0.69	0.74	1,502,671	0.74
7/15/2025	0.74	0.74	0.67	0.69	1,764,758	0.69
7/14/2025	0.74	0.78	0.73	0.74	865,750	0.74
7/11/2025	0.78	0.81	0.74	0.75	540,131	0.75
7/10/2025	0.82	0.82	0.76	0.78	864,747	0.78
7/09/2025	0.75	0.81	0.75	0.80	1,477,529	0.80
7/08/2025	0.72	0.79	0.72	0.75	1,464,753	0.75
7/07/2025	0.74	0.76	0.70	0.71	1,502,797	0.71
7/03/2025	0.75	0.77	0.73	0.77	1,027,055	0.77
7/02/2025	0.72	0.75	0.70	0.74	1,019,424	0.74
7/01/2025	0.70	0.76	0.69	0.70	2,058,113	0.70
6/30/2025	0.72	0.76	0.69	0.72	2,041,384	0.72
6/27/2025	0.76	0.76	0.70	0.73	5,054,860	0.73
6/26/2025	0.75	0.78	0.73	0.78	1,493,693	0.78
6/25/2025	0.71	0.76	0.69	0.75	1,554,400	0.75
6/24/2025	0.70	0.73	0.67	0.73	1,415,263	0.73
6/23/2025	0.70	0.73	0.66	0.67	1,368,321	0.67
6/20/2025	0.71	0.73	0.68	0.70	3,802,043	0.70
6/18/2025	0.63	0.74	0.62	0.70	1,727,686	0.70
6/17/2025	0.67	0.67	0.63	0.63	1,853,218	0.63
6/16/2025	0.64	0.71	0.62	0.67	1,790,360	0.67
6/13/2025	0.64	0.65	0.61	0.62	1,946,418	0.62
6/12/2025	0.75	0.75	0.65	0.67	1,658,703	0.67
6/11/2025	0.78	0.80	0.71	0.72	2,887,452	0.72
6/10/2025	0.58	0.85	0.58	0.80	12,638,722	0.80
6/09/2025	0.60	0.62	0.58	0.59	1,709,019	0.59
6/06/2025	0.58	0.63	0.57	0.61	2,870,109	0.61
6/05/2025	0.59	0.60	0.56	0.57	2,961,549	0.57
6/04/2025	0.60	0.63	0.58	0.60	1,737,812	0.60
6/03/2025	0.62	0.64	0.59	0.61	2,145,472	0.61
6/02/2025	0.60	0.66	0.60	0.62	2,139,578	0.62
5/30/2025	0.62	0.64	0.59	0.60	4,332,645	0.60
5/29/2025	0.59	0.65	0.59	0.63	1,602,747	0.63
5/28/2025	0.62	0.63	0.58	0.59	1,404,798	0.59
5/27/2025	0.56	0.67	0.56	0.62	3,527,357	0.62
5/23/2025	0.61	0.62	0.55	0.57	5,063,624	0.57
5/22/2025	0.59	0.62	0.57	0.62	5,206,057	0.62
5/21/2025	0.64	0.65	0.57	0.59	2,197,090	0.59
5/20/2025	0.60	0.67	0.59	0.65	3,052,140	0.65
5/19/2025	0.58	0.63	0.55	0.61	3,346,716	0.61
5/16/2025	0.60	0.62	0.53	0.57	5,001,331	0.57
5/15/2025	0.64	0.66	0.59	0.59	3,889,135	0.59
5/14/2025	0.68	0.71	0.62	0.65	2,429,165	0.65
5/13/2025	0.74	0.76	0.68	0.68	2,152,153	0.68
5/12/2025	0.73	0.78	0.72	0.73	2,375,150	0.73
5/09/2025	0.69	0.75	0.69	0.71	1,985,708	0.71
5/08/2025	0.77	0.80	0.70	0.70	4,031,160	0.70
5/07/2025	0.94	0.94	0.73	0.79	3,018,607	0.79
5/06/2025	0.92	0.95	0.86	0.93	1,388,883	0.93
5/05/2025	0.93	0.96	0.90	0.93	1,650,250	0.93
5/02/2025	0.94	0.98	0.90	0.93	1,977,351	0.93
5/01/2025	0.95	0.95	0.88	0.91	1,322,664	0.91
4/30/2025	0.92	0.98	0.89	0.93	1,499,332	0.93