ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	53.19	53.19	52.86	52.81	-	2.22%	3,398
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
Dec 24, 2025	53.13	53.48	52.35	53.39	53.39	1.04%	5,429
Dec 23, 2025	53.02	53.02	52.15	52.84	52.50	1.99%	11,866
Dec 22, 2025	50.91	52.71	50.91	51.81	51.48	4.12%	13,193
Dec 19, 2025	49.63	50.12	49.63	49.76	49.44	1.71%	9,563
Dec 18, 2025	48.58	49.28	48.56	48.92	48.61	0.82%	5,842
Dec 17, 2025	48.15	49.45	48.15	48.53	48.21	3.31%	8,687
Dec 16, 2025	47.09	47.37	46.77	46.97	46.67	-0.82%	2,874
Dec 15, 2025	47.65	47.65	47.21	47.36	47.05	-0.66%	3,702
Dec 12, 2025	48.56	48.56	47.50	47.67	47.36	-1.79%	2,256
Dec 11, 2025	47.87	48.67	47.87	48.54	48.23	0.31%	1,689
Dec 10, 2025	48.11	48.39	48.11	48.39	48.08	2.06%	2,522
Dec 9, 2025	46.85	47.42	46.85	47.42	47.11	-0.31%	1,407
Dec 8, 2025	47.96	47.96	47.26	47.57	47.26	2.02%	4,933
Dec 5, 2025	46.71	47.03	46.42	46.63	46.32	1.46%	3,688
Dec 4, 2025	47.54	47.54	45.13	45.95	45.66	-1.22%	5,257
Dec 3, 2025	46.26	46.60	46.20	46.52	46.22	-0.17%	4,444
Dec 2, 2025	46.81	46.81	46.12	46.60	46.30	-1.31%	1,807
Dec 1, 2025	47.25	47.34	47.07	47.22	46.91	-0.67%	3,375
Nov 28, 2025	46.92	47.84	46.92	47.54	47.23	2.37%	7,581
Nov 26, 2025	45.40	48.10	45.40	46.43	46.13	2.48%	10,586
Nov 25, 2025	45.51	45.68	44.87	45.31	45.02	2.24%	4,682
Nov 24, 2025	43.91	44.44	43.91	44.32	44.03	-1.68%	7,877
Nov 21, 2025	44.75	45.10	43.93	45.07	44.78	-2.66%	9,086
Nov 20, 2025	47.95	47.95	46.29	46.31	46.01	-2.06%	12,702
Nov 19, 2025	47.56	47.68	46.91	47.28	46.97	2.91%	6,702
Nov 18, 2025	46.50	46.50	45.51	45.94	45.65	-1.54%	7,649
Nov 17, 2025	46.30	47.25	46.06	46.66	46.36	2.88%	18,572
Nov 14, 2025	44.55	45.37	44.54	45.35	45.06	0.36%	7,821
Nov 13, 2025	45.76	45.78	45.07	45.19	44.90	3.33%	8,703
Nov 12, 2025	43.60	43.74	43.53	43.74	43.45	1.32%	1,135
Nov 11, 2025	43.14	43.17	43.11	43.17	42.89	-0.19%	3,306
Nov 10, 2025	42.74	43.26	42.74	43.25	42.97	4.19%	4,108
Nov 7, 2025	41.09	41.60	40.99	41.51	41.24	1.61%	5,288
Nov 6, 2025	41.35	41.35	40.85	40.85	40.59	0.17%	2,056
Nov 5, 2025	40.45	40.78	40.45	40.78	40.52	2.23%	2,490
Nov 4, 2025	40.07	40.14	39.89	39.89	39.64	-3.48%	2,462
Nov 3, 2025	41.82	41.82	41.10	41.33	41.06	-2.18%	4,270
Oct 31, 2025	42.00	42.33	42.00	42.25	41.98	-1.68%	2,494
Oct 30, 2025	44.37	47.12	42.36	42.98	42.70	3.11%	7,615
Oct 29, 2025	41.57	42.05	41.57	41.68	41.41	1.99%	4,973
Oct 28, 2025	40.52	40.96	40.50	40.86	40.60	-0.26%	2,693
Oct 27, 2025	41.71	41.74	40.96	40.97	40.71	-1.54%	10,793
Oct 24, 2025	41.00	41.65	41.00	41.61	41.34	2.69%	11,596
Oct 23, 2025	40.18	40.52	40.16	40.52	40.26	4.23%	15,321
Oct 22, 2025	39.26	39.26	38.77	38.88	38.62	-1.17%	4,295