ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	41.90	41.90	41.29	42.01	42.01	-	139
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
Sep 1, 2026	52.55	52.55	52.55	52.55	52.25	-1.40%	173
Aug 31, 2026	53.30	53.30	53.30	53.30	52.99	-0.71%	271
Aug 28, 2026	53.68	53.68	53.68	53.68	53.37	-0.03%	141
Aug 27, 2026	53.56	53.73	53.49	53.70	53.39	0.51%	1,079
Aug 26, 2026	53.42	53.42	53.42	53.42	53.12	-0.77%	188
Aug 25, 2026	54.02	54.02	53.44	53.84	53.54	-1.46%	1,076
Aug 24, 2026	54.70	54.77	54.64	54.64	54.33	1.01%	868
Aug 21, 2026	53.94	54.09	53.94	54.09	53.78	4.47%	530
Aug 20, 2026	51.79	51.79	51.78	51.78	51.48	0.30%	582
Aug 19, 2026	51.48	52.04	51.48	51.62	51.33	0.94%	1,534
Aug 18, 2026	51.76	51.76	51.14	51.14	50.85	-2.62%	1,202
Aug 17, 2026	52.57	52.78	52.42	52.52	52.22	0.79%	3,064
Aug 14, 2026	51.55	53.52	51.55	52.11	51.81	2.13%	2,321
Aug 13, 2026	51.40	51.40	50.95	51.02	50.73	-2.58%	3,196
Aug 12, 2026	52.69	52.69	52.37	52.37	52.07	1.25%	721
Aug 11, 2026	51.97	51.97	51.65	51.72	51.43	-1.74%	1,396
Aug 10, 2026	52.78	52.82	52.64	52.64	52.34	1.11%	1,237
Aug 7, 2026	52.06	52.06	52.06	52.06	51.77	3.44%	237