NASDAQ:ARDX | Historical Stock Price | ARDELYX, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.16$2.65$6.06$13.86$31.682014-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.47$6.47323,200——
2020-12-30$6.73$6.73709,300——
2020-12-29$6.60$6.60409,800——
2020-12-28$6.82$6.82573,000——
2020-12-24$6.88$6.88242,100——
2020-12-23$6.94$6.94609,200——
2020-12-22$7.01$7.011,100,900——
2020-12-21$6.99$6.99624,400——
2020-12-18$6.95$6.952,202,800——
2020-12-17$7.06$7.06933,500——
2020-12-16$7.10$7.101,357,800——
2020-12-15$7.01$7.01978,900——
2020-12-14$6.88$6.882,724,200——
2020-12-11$6.68$6.682,317,800——
2020-12-10$5.90$5.90517,300——
2020-12-09$5.89$5.89473,200——
2020-12-08$6.32$6.32417,100——
2020-12-07$6.31$6.31523,500——
2020-12-04$6.32$6.32905,400——
2020-12-03$6.04$6.04389,900——
2020-12-02$6.10$6.10246,000——
2020-12-01$6.13$6.13448,600——
2020-11-30$6.30$6.30442,600——
2020-11-27$6.31$6.31338,300——
2020-11-25$6.04$6.04420,600——
2020-11-24$5.96$5.96726,300——
2020-11-23$5.93$5.93645,200——
2020-11-20$5.65$5.65303,800——
2020-11-19$5.71$5.71279,300——
2020-11-18$5.63$5.63222,900——
2020-11-17$5.68$5.68246,300——
2020-11-16$5.83$5.83325,500——
2020-11-13$5.79$5.79281,200——
2020-11-12$5.71$5.71286,900——
2020-11-11$5.78$5.78333,800——
2020-11-10$5.84$5.841,119,400——
2020-11-09$5.62$5.62375,000——
2020-11-06$5.36$5.36291,900——
2020-11-05$5.76$5.76453,800——
2020-11-04$5.73$5.73469,100——
2020-11-03$5.36$5.36372,100——
2020-11-02$5.19$5.19494,800——
2020-10-30$5.11$5.11341,700——
2020-10-29$5.23$5.23316,400——
2020-10-28$5.06$5.06288,600——
2020-10-27$5.28$5.28458,300——
2020-10-26$5.06$5.06237,900——
2020-10-23$5.16$5.16211,700——
2020-10-22$5.29$5.29966,400——
2020-10-21$5.12$5.12380,700——
2020-10-20$5.28$5.28403,200——
2020-10-19$5.49$5.49347,300——
2020-10-16$5.72$5.72284,100——
2020-10-15$5.72$5.72301,500——
2020-10-14$5.64$5.64316,100——
2020-10-13$5.58$5.58235,900——
2020-10-12$5.65$5.65433,500——
2020-10-09$5.79$5.79187,700——
2020-10-08$5.79$5.79242,000——
2020-10-07$5.74$5.74269,600——
2020-10-06$5.57$5.57353,700——
2020-10-05$5.60$5.60497,800——
2020-10-02$5.26$5.26335,800——
2020-10-01$5.43$5.43388,700——
2020-09-30$5.25$5.25406,100——
2020-09-29$5.29$5.29431,600——
2020-09-28$5.34$5.34300,500——
2020-09-25$5.39$5.39379,700——
2020-09-24$5.32$5.32777,000——
2020-09-23$5.55$5.55636,400——
2020-09-22$5.67$5.67557,900——
2020-09-21$5.73$5.73892,700——
2020-09-18$6.06$6.062,109,700——
2020-09-17$6.00$6.00927,300——
2020-09-16$6.19$6.191,150,700——
2020-09-15$6.09$6.091,519,100——
2020-09-14$6.25$6.25695,600——
2020-09-11$5.89$5.89343,600——
2020-09-10$5.87$5.87454,200——
2020-09-09$5.81$5.81389,900——
2020-09-08$5.90$5.90384,700——
2020-09-04$5.77$5.77659,700——
2020-09-03$5.81$5.81809,700——
2020-09-02$5.62$5.62359,900——
2020-09-01$5.50$5.50520,800——
2020-08-31$5.74$5.74419,300——
2020-08-28$5.63$5.63303,900——
2020-08-27$5.54$5.54421,100——
2020-08-26$5.63$5.63258,300——
2020-08-25$5.77$5.77161,200——
2020-08-24$5.66$5.66437,300——
2020-08-21$5.92$5.92322,800——
2020-08-20$5.95$5.95263,800——
2020-08-19$5.82$5.82281,600——
2020-08-18$5.83$5.83303,600——
2020-08-17$5.91$5.91517,300——
2020-08-14$5.61$5.61321,800——
2020-08-13$5.69$5.69334,500——
2020-08-12$5.73$5.73393,300——
2020-08-11$5.58$5.58420,700——
2020-08-10$5.69$5.69415,000——
2020-08-07$5.78$5.78321,200——
2020-08-06$5.64$5.64568,200——
2020-08-05$5.73$5.731,068,900——
2020-08-04$5.68$5.68471,600——
2020-08-03$5.93$5.93804,700——
2020-07-31$5.65$5.65777,400——
2020-07-30$5.77$5.77509,300——
2020-07-29$5.87$5.87497,600——
2020-07-28$6.13$6.13468,300——
2020-07-27$6.53$6.53378,400——
2020-07-24$6.32$6.32501,400——
2020-07-23$6.57$6.57280,200——
2020-07-22$6.74$6.74351,000——
2020-07-21$6.88$6.88563,600——
2020-07-20$6.87$6.87337,800——
2020-07-17$6.81$6.81585,800——
2020-07-16$6.55$6.55388,200——
2020-07-15$6.61$6.61543,300——
2020-07-14$6.39$6.39568,800——
2020-07-13$6.18$6.18714,200——
2020-07-10$6.42$6.42423,100——
2020-07-09$6.61$6.61836,500——
2020-07-08$7.05$7.05610,200——
2020-07-07$7.01$7.01474,800——
2020-07-06$7.08$7.08601,300——
2020-07-02$7.02$7.02598,200——
2020-07-01$6.83$6.83656,300——
2020-06-30$6.92$6.92896,300——
2020-06-29$6.58$6.58969,500——
2020-06-26$6.39$6.393,458,500——
2020-06-25$6.92$6.92908,600——
2020-06-24$6.70$6.70492,500——
2020-06-23$7.01$7.01391,200——
2020-06-22$7.12$7.12693,500——
2020-06-19$6.80$6.803,585,300——
2020-06-18$6.92$6.92521,600——
2020-06-17$6.89$6.89459,500——
2020-06-16$6.77$6.77604,400——
2020-06-15$6.59$6.59802,700——
2020-06-12$6.59$6.59763,400——
2020-06-11$6.22$6.221,383,300——
2020-06-10$7.15$7.15305,000——
2020-06-09$7.31$7.31366,600——
2020-06-08$7.35$7.35456,500——
2020-06-05$6.92$6.92583,000——
2020-06-04$6.93$6.93869,300——
2020-06-03$7.00$7.00493,900——
2020-06-02$7.32$7.32553,400——
2020-06-01$7.16$7.16547,700——
2020-05-29$7.33$7.331,708,500——
2020-05-28$7.20$7.20420,200——
2020-05-27$7.51$7.51495,000——
2020-05-26$7.67$7.67669,100——
2020-05-22$7.86$7.86277,500——
2020-05-21$7.75$7.75536,700——
2020-05-20$8.11$8.111,364,100——
2020-05-19$7.66$7.661,144,300——
2020-05-18$7.70$7.70513,100——
2020-05-15$7.42$7.42370,900——
2020-05-14$7.19$7.19489,300——
2020-05-13$7.33$7.33521,900——
2020-05-12$7.58$7.58883,800——
2020-05-11$8.07$8.071,345,400——
2020-05-08$7.38$7.38633,400——
2020-05-07$7.21$7.21439,000——
2020-05-06$7.22$7.22429,000——
2020-05-05$7.07$7.07646,000——
2020-05-04$6.97$6.97484,000——
2020-05-01$6.44$6.44979,100——
2020-04-30$6.58$6.58929,700——
2020-04-29$7.66$7.66556,700——
2020-04-28$7.45$7.45559,500——
2020-04-27$7.52$7.52708,200——
2020-04-24$7.53$7.53603,300——
2020-04-23$7.14$7.14628,900——
2020-04-22$6.82$6.82453,600——
2020-04-21$6.77$6.771,109,200——
2020-04-20$6.82$6.82725,500——
2020-04-17$7.04$7.04910,800——
2020-04-16$6.88$6.88803,200——
2020-04-15$6.69$6.69785,400——
2020-04-14$6.84$6.84882,300——
2020-04-13$6.25$6.25422,100——
2020-04-09$6.06$6.06897,800——
2020-04-08$5.71$5.71357,200——
2020-04-07$5.37$5.37447,300——
2020-04-06$5.71$5.71528,300——
2020-04-03$5.75$5.75471,900——
2020-04-02$5.76$5.76614,900——
2020-04-01$5.38$5.38919,100——
2020-03-31$5.69$5.69741,600——
2020-03-30$5.77$5.77687,000——
2020-03-27$5.59$5.59737,200——
2020-03-26$6.00$6.00910,000——
2020-03-25$5.66$5.66857,000——
2020-03-24$5.96$5.96753,700——
2020-03-23$5.76$5.761,177,600——
2020-03-20$5.33$5.332,382,800——
2020-03-19$5.01$5.01701,100——
2020-03-18$4.54$4.54779,800——
2020-03-17$4.92$4.92831,000——
2020-03-16$4.35$4.351,252,200——
2020-03-13$5.29$5.291,186,000——
2020-03-12$5.23$5.231,036,100——
2020-03-11$5.98$5.981,054,900——
2020-03-10$6.24$6.24695,500——
2020-03-09$6.10$6.101,236,700——
2020-03-06$6.26$6.26909,300——
2020-03-05$6.58$6.581,093,800——
2020-03-04$6.98$6.98376,800——
2020-03-03$6.95$6.95750,300——
2020-03-02$7.20$7.20884,300——
2020-02-28$6.92$6.92890,900——
2020-02-27$6.68$6.68835,400——
2020-02-26$6.84$6.84978,800——
2020-02-25$6.99$6.99984,500——
2020-02-24$7.62$7.621,031,400——
2020-02-21$8.02$8.021,490,700——
2020-02-20$8.79$8.791,010,300——
2020-02-19$8.29$8.291,088,100——
2020-02-18$7.96$7.961,441,200——
2020-02-14$7.20$7.20809,900——
2020-02-13$7.68$7.68722,700——
2020-02-12$7.80$7.801,631,500——
2020-02-11$7.43$7.43465,200——
2020-02-10$7.33$7.331,810,700——
2020-02-07$7.18$7.18487,000——
2020-02-06$7.29$7.29695,100——
2020-02-05$7.34$7.34499,700——
2020-02-04$7.34$7.34359,100——
2020-02-03$7.25$7.25849,700——
2020-01-31$7.08$7.08863,200——
2020-01-30$6.91$6.91531,400——
2020-01-29$7.23$7.231,100,800——
2020-01-28$7.30$7.30383,300——
2020-01-27$7.32$7.32585,900——
2020-01-24$7.09$7.09529,300——
2020-01-23$7.22$7.22421,200——
2020-01-22$7.14$7.141,059,400——
2020-01-21$7.17$7.17508,200——
2020-01-17$7.14$7.14467,000——
2020-01-16$7.17$7.17231,200——
2020-01-15$7.17$7.17388,800——
2020-01-14$7.22$7.221,380,500——
2020-01-13$6.82$6.821,145,600——
2020-01-10$7.13$7.13608,100——
2020-01-09$7.61$7.61421,100——
2020-01-08$7.63$7.63589,200——
2020-01-07$7.62$7.62492,300——
2020-01-06$7.51$7.51692,300——
2020-01-03$7.24$7.24761,500——
2020-01-02$7.35$7.35549,000——