ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.28	40.05	39.28	39.39	39.39	1.10%	1,919
Nov 10, 2026	38.98	38.98	38.96	38.96	38.96	-2.40%	350
Nov 9, 2026	39.56	40.01	39.56	39.92	39.92	2.67%	1,568
Nov 6, 2026	38.91	39.01	38.70	38.88	38.88	0.96%	2,329
Nov 5, 2026	40.02	40.02	38.26	38.51	38.51	-0.68%	4,361
Nov 4, 2026	38.77	38.78	38.77	38.78	38.78	3.12%	540
Nov 3, 2026	37.69	37.80	37.61	37.61	37.61	-0.18%	986
Nov 2, 2026	38.09	38.26	37.67	37.67	37.67	0.15%	1,512
Oct 30, 2026	38.23	38.23	37.51	37.62	37.62	-4.04%	3,374
Oct 29, 2026	39.13	39.32	39.13	39.20	39.20	-2.56%	1,167
Oct 28, 2026	40.12	40.23	40.12	40.23	40.23	0.25%	589
Oct 27, 2026	39.72	40.13	39.72	40.13	40.13	1.78%	1,321
Oct 26, 2026	39.30	39.54	39.30	39.43	39.43	1.53%	2,415
Oct 23, 2026	38.84	38.84	38.84	38.84	38.84	-0.26%	242
Oct 22, 2026	38.84	38.94	38.84	38.94	38.94	-3.23%	1,146
Oct 21, 2026	40.66	40.66	39.96	40.24	40.24	-1.69%	2,032
Oct 20, 2026	41.04	41.04	40.93	40.93	40.93	0.85%	718
Oct 19, 2026	41.07	41.07	40.51	40.58	40.58	-0.93%	1,693
Oct 16, 2026	41.07	41.29	40.87	40.96	40.96	-2.49%	3,597
Oct 15, 2026	41.43	42.05	41.43	42.01	42.01	-0.57%	3,603
Oct 14, 2026	42.63	42.63	42.25	42.25	42.25	-2.40%	786
Oct 13, 2026	44.14	44.14	43.05	43.29	43.29	-1.39%	1,822
Oct 12, 2026	43.88	43.94	43.69	43.89	43.89	-2.69%	4,066
Oct 9, 2026	44.85	46.19	44.85	45.11	45.11	0.58%	5,603
Oct 8, 2026	44.97	44.97	44.71	44.85	44.85	-1.13%	1,729
Oct 7, 2026	45.25	45.82	45.10	45.36	45.36	-0.99%	5,861
Oct 6, 2026	45.46	45.97	45.46	45.82	45.82	-0.13%	3,466
Oct 5, 2026	45.79	45.87	45.78	45.87	45.87	0.86%	820
Oct 2, 2026	45.25	45.48	45.14	45.48	45.48	0.64%	1,142
Oct 1, 2026	45.26	45.26	45.20	45.20	45.20	-0.75%	910
Sep 30, 2026	45.97	45.97	45.29	45.54	45.54	-0.87%	1,000
Sep 29, 2026	45.79	45.94	45.65	45.94	45.94	1.24%	2,079
Sep 28, 2026	45.46	45.60	45.34	45.37	45.37	-2.48%	4,396
Sep 25, 2026	46.44	46.53	46.42	46.53	46.53	-0.21%	699
Sep 24, 2026	46.23	46.62	46.23	46.62	46.62	-1.79%	1,130
Sep 23, 2026	47.99	47.99	47.35	47.47	47.47	-2.63%	1,422
Sep 22, 2026	49.03	49.03	49.03	49.03	48.75	0.26%	142
Sep 21, 2026	48.63	48.90	48.58	48.90	48.63	0.85%	847
Sep 18, 2026	48.32	48.49	48.32	48.49	48.22	-0.43%	200
Sep 17, 2026	48.73	48.73	48.67	48.70	48.42	1.57%	892
Sep 16, 2026	48.38	48.67	47.78	47.95	47.67	-0.99%	2,008
Sep 15, 2026	48.37	48.43	48.09	48.43	48.15	-1.06%	969
Sep 14, 2026	48.63	49.20	48.63	48.94	48.66	-2.33%	1,054
Sep 11, 2026	50.11	50.23	47.42	50.11	49.82	-1.42%	4,373
Sep 10, 2026	51.02	51.19	49.48	50.83	50.54	-3.31%	2,498
Sep 9, 2026	53.21	53.21	52.56	52.57	52.27	0.24%	1,382
Sep 8, 2026	52.63	52.63	52.44	52.44	52.15	-	3,765
Sep 4, 2026	52.44	52.44	52.44	52.44	52.14	-0.77%	93
Sep 3, 2026	52.65	53.05	52.65	52.85	52.55	0.67%	1,888
Sep 2, 2026	52.54	52.54	52.50	52.50	52.20	-0.10%	822