ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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