Ironwood Pharmaceuticals, Inc. (IRWD) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +33.1%
- 3M
- +24.1%
- YTD
- +2.6%
- 1Y
- +514.3%
- 3Y
- -24.2%
- 5Y
- -18.7%
Loading 10-year price history...
IRWD Historical Performance
IRWD Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- -11.2%
- 2011 annual price return
- +14.9%
- 2012 annual price return
- -4.5%
- 2013 annual price return
- +0.6%
- 2014 annual price return
- +26.1%
- 2015 annual price return
- -25.1%
- 2016 annual price return
- +38.1%
- 2017 annual price return
- +0.8%
- 2018 annual price return
- -32.2%
- 2019 annual price return
- +28.2%
- 2020 annual price return
- -14.1%
- 2021 annual price return
- +4.3%
- 2022 annual price return
- +3.7%
- 2023 annual price return
- -6.8%
- 2024 annual price return
- -64.3%
- 2025 annual price return
- -22.2%
- 2026 annual price return
- -19.9%
IRWD Stock Price Trajectory (2010–2026)
As of July 7, 2026, Ironwood Pharmaceuticals, Inc. (IRWD) trades at $4.38, representing a +514.3% return over the past year. The stock has delivered a -64.5% total return over five years (-18.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.20 on July 13, 2018. From this peak, IRWD has corrected -79.3%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PTGX (+163.7% 1Y), ARDX (+22.8% 1Y), and CPIX (+102.6% 1Y), IRWD has outperformed the peer group average. Compare IRWD vs PTGX →
IRWD Historical Price Data · from 2010
Rows 1–50 of 4,130| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 4.33 | 4.47 | 4.27 | 4.38 | 2.98M | +1.15% |
| 2026-07-02 | 4.20 | 4.39 | 4.16 | 4.33 | 2.62M | +5.10% |
| 2026-07-01 | 4.14 | 4.29 | 4.06 | 4.12 | 1.63M | -2.14% |
| 2026-06-30 | 4.25 | 4.32 | 4.12 | 4.21 | 2.50M | -2.09% |
| 2026-06-29 | 4.08 | 4.36 | 3.99 | 4.30 | 3.47M | +4.12% |
| 2026-06-26 | 3.81 | 4.17 | 3.79 | 4.13 | 0 | +7.55% |
| 2026-06-25 | 3.95 | 3.98 | 3.80 | 3.84 | 1.64M | -1.79% |
| 2026-06-24 | 3.80 | 4.00 | 3.80 | 3.91 | 1.68M | +1.30% |
| 2026-06-23 | 3.81 | 3.92 | 3.76 | 3.86 | 1.25M | +1.05% |
| 2026-06-22 | 3.62 | 3.90 | 3.56 | 3.82 | 2.52M | +7.91% |
| 2026-06-18 | 3.59 | 3.65 | 3.49 | 3.54 | 3.13M | +0.57% |
| 2026-06-17 | 3.66 | 3.72 | 3.52 | 3.52 | 1.60M | -3.83% |
| 2026-06-16 | 3.71 | 3.79 | 3.66 | 3.66 | 1.81M | -0.81% |
| 2026-06-15 | 3.76 | 3.76 | 3.64 | 3.69 | 1.66M | +1.10% |
| 2026-06-12 | 3.60 | 3.70 | 3.58 | 3.65 | 1.87M | +0.55% |
| 2026-06-11 | 3.37 | 3.78 | 3.33 | 3.63 | 2.78M | +8.36% |
| 2026-06-10 | 3.20 | 3.40 | 3.20 | 3.35 | 1.85M | +4.04% |
| 2026-06-09 | 3.27 | 3.39 | 3.15 | 3.22 | 2.01M | -2.13% |
| 2026-06-08 | 3.49 | 3.49 | 3.25 | 3.29 | 1.47M | -0.60% |
| 2026-06-05 | 3.37 | 3.47 | 3.31 | 3.31 | 1.32M | -2.65% |
| 2026-06-04 | 3.25 | 3.46 | 3.25 | 3.40 | 1.86M | +4.94% |
| 2026-06-03 | 3.30 | 3.30 | 3.19 | 3.24 | 2.60M | -1.22% |
| 2026-06-02 | 3.45 | 3.45 | 3.25 | 3.28 | 1.88M | -5.20% |
| 2026-06-01 | 3.51 | 3.57 | 3.45 | 3.46 | 1.69M | -3.08% |
| 2026-05-29 | 3.63 | 3.67 | 3.50 | 3.57 | 1.66M | -0.83% |
| 2026-05-28 | 3.64 | 3.72 | 3.55 | 3.60 | 1.77M | -2.96% |
| 2026-05-27 | 3.88 | 4.03 | 3.69 | 3.71 | 2.72M | -4.87% |
| 2026-05-26 | 3.92 | 4.00 | 3.83 | 3.90 | 2.57M | -0.51% |
| 2026-05-22 | 3.86 | 3.93 | 3.80 | 3.92 | 1.90M | +1.82% |
| 2026-05-21 | 3.83 | 3.87 | 3.71 | 3.85 | 2.06M | -1.79% |
| 2026-05-20 | 3.72 | 3.94 | 3.67 | 3.92 | 3.20M | +6.81% |
| 2026-05-19 | 3.58 | 3.71 | 3.43 | 3.67 | 3.42M | +4.86% |
| 2026-05-18 | 3.55 | 3.61 | 3.42 | 3.50 | 2.29M | -2.23% |
| 2026-05-15 | 3.55 | 3.59 | 3.47 | 3.58 | 2.12M | -2.45% |
| 2026-05-14 | 3.65 | 3.76 | 3.54 | 3.67 | 2.40M | -0.27% |
| 2026-05-13 | 4.04 | 4.04 | 3.57 | 3.68 | 4.40M | -10.02% |
| 2026-05-12 | 4.08 | 4.12 | 3.93 | 4.09 | 1.84M | -1.92% |
| 2026-05-11 | 4.30 | 4.36 | 4.08 | 4.17 | 2.05M | -1.18% |
| 2026-05-08 | 4.28 | 4.38 | 4.00 | 4.22 | 2.49M | +1.20% |
| 2026-05-07 | 4.68 | 4.74 | 3.96 | 4.17 | 4.93M | -13.66% |
| 2026-05-06 | 4.78 | 4.88 | 4.61 | 4.83 | 3.75M | +3.43% |
| 2026-05-05 | 4.64 | 4.73 | 4.55 | 4.67 | 1.36M | +1.74% |
| 2026-05-04 | 4.35 | 4.64 | 4.30 | 4.59 | 2.72M | +3.38% |
| 2026-05-01 | 4.14 | 4.47 | 4.08 | 4.44 | 1.70M | +7.64% |
| 2026-04-30 | 4.18 | 4.29 | 4.09 | 4.13 | 1.12M | -0.60% |
| 2026-04-29 | 4.21 | 4.49 | 4.11 | 4.15 | 1.87M | -1.19% |
| 2026-04-28 | 4.01 | 4.35 | 3.97 | 4.20 | 1.86M | +3.96% |
| 2026-04-27 | 3.92 | 4.07 | 3.92 | 4.04 | 1.67M | +2.80% |
| 2026-04-24 | 3.79 | 3.93 | 3.72 | 3.93 | 1.30M | +3.69% |
| 2026-04-23 | 4.16 | 4.18 | 3.77 | 3.79 | 1.82M | -9.33% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IRWD — Frequently Asked Questions
Quick answers to the most common questions about buying IRWD stock.
How has IRWD stock performed recently?
IRWD returned +514.3% over the past year, beating its 5-year annualized CAGR of -18.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IRWD's all-time high price?
Ironwood Pharmaceuticals, Inc. reached $21.20 on 2018-07-13. The 52-week high is $5.78. Current 1-year return of +514.3% places the stock closer to historical peaks.
Where can I download IRWD historical price data?
This page provides IRWD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.