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

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

Date Range:

2025-03-09 - 2025-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/29/2025	0.97	1.00	0.91	0.94	2,312,649	0.94
4/28/2025	0.92	0.99	0.90	0.97	2,801,362	0.97
4/25/2025	0.93	0.93	0.82	0.89	2,928,258	0.89
4/24/2025	0.78	0.89	0.75	0.88	2,989,723	0.88
4/23/2025	0.72	0.83	0.72	0.77	3,367,964	0.77
4/22/2025	0.70	0.74	0.66	0.72	3,466,351	0.72
4/21/2025	0.72	0.74	0.67	0.70	1,795,465	0.70
4/17/2025	0.75	0.78	0.70	0.73	3,326,627	0.73
4/16/2025	0.69	0.82	0.65	0.75	6,277,502	0.75
4/15/2025	0.61	0.74	0.60	0.72	13,918,640	0.72
4/14/2025	0.70	0.73	0.59	0.65	16,039,544	0.65
4/11/2025	1.02	1.02	0.91	0.95	4,596,816	0.95
4/10/2025	1.03	1.06	0.96	1.01	4,575,417	1.01
4/09/2025	1.09	1.09	0.91	1.03	6,698,724	1.03
4/08/2025	1.25	1.29	1.09	1.11	2,326,315	1.11
4/07/2025	1.30	1.31	1.19	1.27	3,065,104	1.27
4/04/2025	1.29	1.36	1.25	1.34	1,832,064	1.34
4/03/2025	1.35	1.44	1.34	1.36	1,473,566	1.36
4/02/2025	1.37	1.45	1.35	1.44	1,521,983	1.44
4/01/2025	1.47	1.48	1.40	1.41	1,380,233	1.41
3/31/2025	1.37	1.50	1.32	1.47	2,478,466	1.47
3/28/2025	1.44	1.44	1.38	1.41	944,746	1.41
3/27/2025	1.46	1.49	1.41	1.46	1,336,556	1.46
3/26/2025	1.52	1.52	1.41	1.46	1,653,784	1.46
3/25/2025	1.50	1.53	1.44	1.50	2,051,057	1.50
3/24/2025	1.46	1.50	1.37	1.49	3,392,007	1.49
3/21/2025	1.52	1.55	1.37	1.41	14,622,339	1.41
3/20/2025	1.49	1.54	1.44	1.53	2,271,884	1.53
3/19/2025	1.47	1.52	1.42	1.49	2,469,420	1.49
3/18/2025	1.52	1.52	1.42	1.45	1,775,397	1.45
3/17/2025	1.50	1.56	1.42	1.54	1,733,603	1.54
3/14/2025	1.49	1.54	1.47	1.49	2,491,921	1.49
3/13/2025	1.52	1.57	1.46	1.51	1,741,323	1.51
3/12/2025	1.50	1.54	1.38	1.54	2,709,949	1.54
3/11/2025	1.41	1.49	1.34	1.48	2,565,951	1.48
3/10/2025	1.48	1.49	1.41	1.43	2,299,511	1.43