ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.19	56.19	53.81	53.85	53.85	-6.88%	4,110
Jun 4, 2026	57.78	57.96	57.77	57.83	57.83	-1.83%	3,505
Jun 3, 2026	59.57	60.29	58.88	58.91	58.91	-3.20%	2,192
Jun 2, 2026	60.20	60.86	60.20	60.86	60.86	1.13%	3,421
Jun 1, 2026	60.22	60.23	59.33	60.17	60.17	-0.18%	5,262
May 29, 2026	60.23	60.39	60.18	60.28	60.28	-0.64%	2,446
May 28, 2026	59.42	60.78	59.15	60.67	60.67	1.31%	5,446
May 27, 2026	59.91	60.03	59.59	59.89	59.89	-2.10%	10,052
May 26, 2026	60.76	61.29	60.76	61.17	61.17	1.67%	4,942
May 22, 2026	59.37	60.45	59.37	60.16	60.16	1.76%	22,761
May 21, 2026	58.29	59.37	58.29	59.13	59.13	-0.35%	4,135
May 20, 2026	58.23	59.35	58.23	59.33	59.33	3.40%	2,780
May 19, 2026	57.35	57.49	56.99	57.38	57.38	-3.55%	7,339
May 18, 2026	60.26	60.44	58.05	59.49	59.49	-1.50%	8,413
May 15, 2026	61.12	61.14	58.01	60.40	60.40	-5.42%	10,737
May 14, 2026	65.30	65.30	63.13	63.86	63.86	-5.29%	11,296
May 13, 2026	66.59	67.43	66.34	67.43	67.43	0.83%	6,202
May 12, 2026	65.90	67.59	65.90	66.87	66.87	-1.84%	1,941
May 11, 2026	67.69	68.29	67.69	68.12	68.12	1.82%	13,864
May 8, 2026	66.94	67.04	66.54	66.90	66.90	-1.51%	5,500
May 7, 2026	69.55	69.55	67.79	67.93	67.93	-0.82%	7,240
May 6, 2026	67.19	68.49	66.98	68.49	68.49	4.63%	8,946
May 5, 2026	65.61	66.73	65.42	65.46	65.46	0.83%	4,742
May 4, 2026	65.30	65.88	64.61	64.92	64.92	-2.09%	5,856
May 1, 2026	65.83	67.58	65.83	66.31	66.31	0.98%	9,136
Apr 30, 2026	64.66	66.22	64.62	65.66	65.66	2.79%	4,107
Apr 29, 2026	64.40	64.40	63.81	63.88	63.88	1.18%	2,412
Apr 28, 2026	64.00	64.00	62.77	63.14	63.14	-1.36%	2,789
Apr 27, 2026	63.73	64.01	63.35	64.01	64.01	0.53%	4,203
Apr 24, 2026	63.42	63.68	63.28	63.67	63.67	1.79%	2,210
Apr 23, 2026	63.20	63.39	62.55	62.55	62.55	-3.30%	3,018
Apr 22, 2026	64.47	64.89	64.40	64.69	64.69	1.80%	3,921
Apr 21, 2026	64.68	64.69	63.54	63.54	63.54	-2.12%	7,057
Apr 20, 2026	64.69	64.92	64.33	64.92	64.92	-0.69%	3,554
Apr 17, 2026	65.75	66.17	65.26	65.37	65.37	0.73%	7,606
Apr 16, 2026	63.78	65.26	63.74	64.90	64.90	4.17%	8,356
Apr 15, 2026	62.71	62.74	61.70	62.30	62.30	-1.69%	9,085
Apr 14, 2026	62.48	66.00	62.48	63.37	63.37	2.07%	48,940
Apr 13, 2026	60.51	62.17	60.51	62.08	62.08	3.00%	3,546
Apr 10, 2026	60.15	60.36	60.15	60.27	60.27	1.26%	1,414
Apr 9, 2026	58.83	59.63	58.79	59.52	59.52	-0.39%	8,300
Apr 8, 2026	60.03	60.03	59.39	59.75	59.75	4.69%	5,341
Apr 7, 2026	57.24	57.24	56.29	57.07	57.07	0.32%	2,655
Apr 6, 2026	56.68	56.93	56.68	56.89	56.89	-0.41%	1,865
Apr 2, 2026	55.46	57.12	55.46	57.12	57.12	-0.15%	2,112
Apr 1, 2026	57.00	57.64	57.00	57.21	57.21	1.14%	3,741
Mar 31, 2026	55.50	56.57	55.50	56.57	56.57	2.98%	1,421
Mar 30, 2026	55.82	56.00	54.72	54.93	54.93	0.34%	6,151
Mar 27, 2026	54.68	55.53	54.68	54.74	54.74	3.07%	1,590
Mar 26, 2026	53.88	54.10	52.92	53.11	53.11	-2.91%	15,951