IRWD: Ironwood Pharmaceuticals Inc.

As of Wednesday, May 20th, 2026

$ 3.92

+0.25 +6.81%

Open: 3.72
High: 3.94
Low: 3.67
Volume: 3,226,729
Previous Close on Tuesday, May 19th, 2026

$ 3.67

+0.17 +4.86%

Open: 3.53
High: 3.72
Low: 3.42
Volume: 3,434,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 3.72 3.94 3.67 3.92 3,226,729 +0.25 +6.81
2026-05-19 3.53 3.72 3.42 3.67 3,434,035 +0.17 +4.86
2026-05-18 3.55 3.61 3.42 3.50 2,441,314 -0.08 -2.23
2026-05-15 3.58 3.59 3.47 3.58 2,153,777 -0.09 -2.45
2026-05-14 3.65 3.77 3.54 3.67 2,399,718 -0.01 -0.27
2026-05-13 4.05 4.05 3.57 3.68 4,395,225 -0.41 -10.02
2026-05-12 4.08 4.12 3.93 4.09 1,862,486 -0.08 -1.92
2026-05-11 4.25 4.36 4.08 4.17 2,264,463 -0.05 -1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.94
On 2026-05-20		 3.42
On 2026-05-18		 0.24 6.52 3.77
On 2026-05-14		 3.42
On 2026-05-18		 -9.16 3.67
10D 4.80
On 2026-05-07		 3.42
On 2026-05-18		 -0.91 -18.84 4.80
On 2026-05-07		 3.42
On 2026-05-18		 -28.75 3.87
20D 4.88
On 2026-05-06		 3.42
On 2026-05-18		 -0.26 -6.22 4.88
On 2026-05-06		 3.42
On 2026-05-18		 -29.92 4.07
WTD 3.94
On 2026-05-20		 3.42
On 2026-05-18		 0.34 9.50 3.61
On 2026-05-18		 3.61
On 2026-05-18		 0.00 3.70
MTD 4.88
On 2026-05-06		 3.42
On 2026-05-18		 -0.21 -4.97 4.88
On 2026-05-06		 3.42
On 2026-05-18		 -29.92 4.09
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

3.92 +0.25 +6.81 3,226,729