ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	50.60	50.64	50.50	50.56	50.56	2.20%	745
Aug 4, 2026	48.11	49.59	48.11	49.47	49.47	4.37%	2,788
Aug 3, 2026	47.40	47.40	47.40	47.40	47.40	0.07%	306
Jul 31, 2026	47.03	47.37	47.03	47.37	47.37	-0.29%	294
Jul 30, 2026	46.62	47.58	46.62	47.50	47.50	3.06%	5,431
Jul 29, 2026	45.74	46.09	45.39	46.09	46.09	-0.32%	2,003
Jul 28, 2026	46.83	46.83	46.17	46.24	46.24	-1.35%	1,577
Jul 27, 2026	46.88	46.88	46.88	46.88	46.88	1.17%	527
Jul 24, 2026	46.48	46.48	46.34	46.34	46.34	-1.20%	596
Jul 23, 2026	47.12	47.12	46.87	46.90	46.90	-0.26%	518
Jul 22, 2026	46.29	47.45	46.29	47.02	47.02	1.74%	1,660
Jul 21, 2026	46.22	46.25	46.21	46.21	46.21	2.11%	946
Jul 20, 2026	45.40	45.52	45.26	45.26	45.26	-2.66%	2,748
Jul 17, 2026	46.66	46.66	46.28	46.50	46.50	-0.44%	1,230
Jul 16, 2026	47.29	47.29	45.75	46.70	46.70	-3.01%	6,384
Jul 15, 2026	47.90	48.15	47.90	48.15	48.15	-0.92%	521
Jul 14, 2026	48.65	48.95	48.55	48.60	48.60	3.54%	3,074
Jul 13, 2026	47.50	47.50	46.89	46.94	46.94	-3.05%	2,736
Jul 10, 2026	48.15	48.42	48.15	48.42	48.41	0.42%	623
Jul 9, 2026	47.98	48.22	47.98	48.21	48.21	0.18%	1,308
Jul 8, 2026	47.97	48.13	47.59	48.12	48.12	-3.27%	1,693
Jul 7, 2026	50.00	50.41	49.72	49.75	49.75	-3.72%	1,239
Jul 6, 2026	51.28	51.67	51.23	51.67	51.67	1.45%	1,307
Jul 2, 2026	51.87	51.87	50.48	50.94	50.94	-0.37%	3,858
Jul 1, 2026	50.62	51.47	50.62	51.13	51.13	0.55%	2,545
Jun 30, 2026	50.27	50.94	50.27	50.85	50.85	1.88%	1,971
Jun 29, 2026	50.00	50.03	49.61	49.91	49.91	-0.65%	4,792
Jun 26, 2026	50.38	50.39	50.12	50.23	50.23	-2.65%	5,224
Jun 25, 2026	51.90	52.02	50.90	51.60	51.60	-1.81%	3,835
Jun 24, 2026	52.58	53.04	52.32	52.55	52.55	-1.02%	9,399
Jun 23, 2026	53.34	53.42	52.00	53.30	53.09	-4.93%	3,846
Jun 22, 2026	55.58	56.17	50.00	56.06	55.84	-0.40%	5,151
Jun 18, 2026	56.96	56.96	54.93	56.29	56.07	-2.34%	8,190
Jun 17, 2026	59.00	59.07	57.64	57.64	57.41	-1.54%	1,230
Jun 16, 2026	58.71	58.71	58.52	58.54	58.31	-1.95%	2,365
Jun 15, 2026	59.50	60.09	59.50	59.71	59.47	2.17%	2,833
Jun 12, 2026	57.77	58.61	57.77	58.44	58.21	4.15%	1,079
Jun 11, 2026	53.99	56.29	53.99	56.11	55.90	6.21%	6,141
Jun 10, 2026	54.08	54.08	52.82	52.83	52.63	-2.87%	1,369
Jun 9, 2026	54.88	55.30	53.59	54.39	54.18	2.62%	2,494
Jun 8, 2026	54.88	54.88	53.00	53.00	52.79	-1.58%	5,687
Jun 5, 2026	56.19	56.19	53.81	53.85	53.64	-6.88%	4,120
Jun 4, 2026	57.78	57.96	57.77	57.83	57.61	-1.83%	3,515
Jun 3, 2026	59.57	60.29	58.88	58.91	58.68	-3.20%	2,196
Jun 2, 2026	60.20	60.86	60.20	60.86	60.62	1.13%	3,431
Jun 1, 2026	60.22	60.23	59.33	60.17	59.94	-0.18%	5,292
May 29, 2026	60.23	60.39	60.18	60.28	60.05	-0.64%	2,446
May 28, 2026	59.42	60.78	59.15	60.67	60.44	1.31%	5,446
May 27, 2026	59.91	60.03	59.59	59.89	59.66	-2.10%	10,052
May 26, 2026	60.76	61.29	60.76	61.17	60.93	1.67%	4,970