ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	47.99	47.99	47.43	47.65	-	-2.83%	920
Sep 22, 2026	49.03	49.03	49.03	49.03	49.03	0.26%	142
Sep 21, 2026	48.63	48.90	48.58	48.90	48.90	0.85%	847
Sep 18, 2026	48.32	48.49	48.32	48.49	48.49	-0.43%	198
Sep 17, 2026	48.73	48.73	48.67	48.70	48.70	1.57%	892
Sep 16, 2026	48.38	48.67	47.78	47.95	47.95	-0.99%	2,008
Sep 15, 2026	48.37	48.43	48.09	48.43	48.43	-1.06%	969
Sep 14, 2026	48.63	49.20	48.63	48.94	48.94	-2.33%	1,049
Sep 11, 2026	50.11	50.23	47.42	50.11	50.11	-1.42%	4,373
Sep 10, 2026	51.02	51.19	49.48	50.83	50.83	-3.31%	2,498
Sep 9, 2026	53.21	53.21	52.56	52.57	52.57	0.24%	1,382
Sep 8, 2026	52.63	52.63	52.44	52.44	52.44	-	3,765
Sep 4, 2026	52.44	52.44	52.44	52.44	52.44	-0.77%	93
Sep 3, 2026	52.65	53.05	52.65	52.85	52.85	0.67%	1,788
Sep 2, 2026	52.54	52.54	52.50	52.50	52.50	-0.10%	822
Sep 1, 2026	52.55	52.55	52.55	52.55	52.55	-1.40%	173
Aug 31, 2026	53.30	53.30	53.30	53.30	53.30	-0.71%	271
Aug 28, 2026	53.68	53.68	53.68	53.68	53.68	-0.03%	141
Aug 27, 2026	53.56	53.73	53.49	53.70	53.70	0.51%	1,079
Aug 26, 2026	53.42	53.42	53.42	53.42	53.42	-0.77%	188
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