ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	55.02	55.15	54.55	54.70	54.70	3.36%	6,661
Mar 24, 2026	52.08	53.33	52.08	52.92	52.92	1.05%	1,948
Mar 23, 2026	51.27	52.80	51.27	52.37	52.37	4.97%	6,266
Mar 20, 2026	51.61	51.65	48.80	49.89	49.89	-3.65%	6,428
Mar 19, 2026	50.65	51.78	49.78	51.78	51.78	-3.51%	8,401
Mar 18, 2026	54.11	54.56	53.67	53.67	53.67	-3.73%	3,561
Mar 17, 2026	55.78	55.98	54.25	55.75	55.75	-0.42%	5,209
Mar 16, 2026	55.95	56.08	55.32	55.98	55.98	0.76%	6,290
Mar 13, 2026	56.78	56.78	55.48	55.56	55.56	-2.33%	3,758
Mar 12, 2026	57.64	57.64	56.35	56.88	56.88	-3.05%	3,553
Mar 11, 2026	58.80	58.88	58.32	58.67	58.67	-0.10%	5,023
Mar 10, 2026	58.51	59.75	58.51	58.73	58.73	2.91%	3,834
Mar 9, 2026	55.63	57.07	55.05	57.07	57.07	1.99%	6,809
Mar 6, 2026	55.89	56.59	55.17	55.96	55.96	-2.63%	14,732