ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	54.02	54.02	53.44	53.84	53.84	-1.46%	1,076
Aug 24, 2026	54.70	54.77	54.64	54.64	54.64	1.01%	868
Aug 21, 2026	53.94	54.09	53.94	54.09	54.09	4.47%	530
Aug 20, 2026	51.79	51.79	51.78	51.78	51.77	0.30%	582
Aug 19, 2026	51.48	52.04	51.48	51.62	51.62	0.94%	1,534
Aug 18, 2026	51.76	51.76	51.14	51.14	51.14	-2.62%	1,202
Aug 17, 2026	52.57	52.78	52.42	52.52	52.52	0.79%	3,064
Aug 14, 2026	51.55	53.52	51.55	52.11	52.11	2.13%	2,321
Aug 13, 2026	51.40	51.40	50.95	51.02	51.02	-2.58%	3,186
Aug 12, 2026	52.69	52.69	52.37	52.37	52.37	1.25%	721
Aug 11, 2026	51.97	51.97	51.65	51.72	51.72	-1.74%	1,396
Aug 10, 2026	52.78	52.82	52.64	52.64	52.64	1.11%	1,237
Aug 7, 2026	52.06	52.06	52.06	52.06	52.06	3.44%	237
Aug 6, 2026	50.33	50.64	50.30	50.33	50.33	-0.45%	1,416
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