ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	58.51	59.75	58.51	58.73	58.73	2.91%	3,834
Mar 9, 2026	55.63	57.07	55.05	57.07	57.07	1.99%	6,778
Mar 6, 2026	55.89	56.59	55.17	55.96	55.96	-2.63%	14,729
Mar 5, 2026	58.20	58.20	56.65	57.47	57.47	-3.44%	6,654
Mar 4, 2026	59.32	59.69	58.86	59.52	59.52	1.22%	12,489
Mar 3, 2026	64.22	64.22	56.08	58.80	58.80	-8.20%	19,862
Mar 2, 2026	63.27	64.37	62.93	64.05	64.05	-1.01%	19,633
Feb 27, 2026	64.99	65.31	64.70	64.70	64.70	0.78%	3,732
Feb 26, 2026	64.38	64.38	63.43	64.21	64.21	-1.12%	3,827
Feb 25, 2026	64.81	65.42	64.76	64.93	64.93	4.36%	5,823
Feb 24, 2026	61.12	62.58	61.12	62.22	62.22	2.91%	12,868
Feb 23, 2026	60.53	60.80	60.00	60.46	60.46	1.72%	7,470
Feb 20, 2026	58.29	59.44	58.29	59.44	59.44	0.92%	9,067
Feb 19, 2026	58.82	58.90	56.57	58.90	58.90	-1.29%	22,478
Feb 18, 2026	59.39	60.45	58.74	59.67	59.67	1.58%	8,471
Feb 17, 2026	58.03	58.92	57.81	58.74	58.74	-0.40%	4,728
Feb 13, 2026	58.67	59.34	58.67	58.98	58.97	0.38%	7,249
Feb 12, 2026	60.82	61.07	58.70	58.75	58.75	-2.26%	5,978
Feb 11, 2026	58.81	60.88	58.80	60.11	60.11	3.42%	13,626
Feb 10, 2026	58.09	58.22	57.71	58.12	58.12	-0.04%	3,688
Feb 9, 2026	57.52	58.19	57.47	58.14	58.14	1.51%	5,642
Feb 6, 2026	56.76	57.41	53.59	57.28	57.28	4.01%	8,539
Feb 5, 2026	56.41	56.70	54.90	55.07	55.07	-5.95%	12,624
Feb 4, 2026	59.94	59.94	57.94	58.55	58.55	-1.34%	8,827
Feb 3, 2026	59.04	59.80	58.02	59.35	59.35	3.62%	14,534
Feb 2, 2026	57.67	57.67	56.03	57.28	57.28	-0.68%	17,015
Jan 30, 2026	59.48	59.65	56.52	57.67	57.67	-9.28%	47,212
Jan 29, 2026	64.60	64.60	62.08	63.57	63.57	-1.43%	16,703
Jan 28, 2026	65.14	65.14	63.29	64.49	64.49	-0.85%	22,206
Jan 27, 2026	64.73	65.33	63.57	65.05	65.05	0.50%	15,378
Jan 26, 2026	65.41	66.00	64.60	64.72	64.72	0.53%	20,283
Jan 23, 2026	63.92	64.39	63.05	64.38	64.38	3.90%	14,664
Jan 22, 2026	61.58	62.55	61.37	61.97	61.97	1.05%	10,234
Jan 21, 2026	61.06	62.24	60.63	61.32	61.32	3.11%	16,004
Jan 20, 2026	59.31	59.47	58.73	59.47	59.47	0.79%	18,979
Jan 16, 2026	59.90	61.35	58.11	59.00	59.00	-3.83%	33,830
Jan 15, 2026	61.69	62.26	61.23	61.35	61.35	-0.15%	20,269
Jan 14, 2026	60.56	61.44	60.30	61.44	61.44	0.97%	15,720
Jan 13, 2026	61.29	61.43	60.59	60.85	60.85	1.52%	27,249
Jan 12, 2026	58.80	65.33	58.80	59.94	59.94	4.49%	36,449
Jan 9, 2026	56.00	58.29	56.00	57.36	57.36	1.98%	19,125
Jan 8, 2026	56.88	56.88	54.81	56.25	56.25	-2.52%	8,255
Jan 7, 2026	57.39	58.45	57.24	57.70	57.70	-0.50%	10,247
Jan 6, 2026	56.87	58.44	56.87	57.99	57.99	4.73%	19,432
Jan 5, 2026	53.94	55.37	53.94	55.37	55.37	4.46%	14,096
Jan 2, 2026	53.19	53.19	52.69	53.01	53.01	2.60%	6,603
Dec 31, 2025	51.82	52.06	51.63	51.66	51.66	-0.17%	10,613
Dec 30, 2025	51.55	52.31	51.55	51.75	51.75	0.53%	11,178
Dec 29, 2025	52.35	52.35	50.11	51.48	51.48	-4.91%	17,513
Dec 26, 2025	53.55	54.15	53.41	54.13	54.13	1.39%	19,539