ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.38	50.39	50.18	50.18	-	-2.75%	4,819
Jun 25, 2026	51.90	52.02	50.90	51.60	51.60	-1.81%	3,835
Jun 24, 2026	52.58	53.04	52.32	52.55	52.55	-1.02%	9,399
Jun 23, 2026	53.34	53.42	52.00	53.30	53.09	-4.93%	3,846
Jun 22, 2026	55.58	56.17	50.00	56.06	55.84	-0.40%	5,151
Jun 18, 2026	56.96	56.96	54.93	56.29	56.07	-2.34%	8,190
Jun 17, 2026	59.00	59.07	57.64	57.64	57.41	-1.54%	1,230
Jun 16, 2026	58.71	58.71	58.52	58.54	58.31	-1.95%	2,365
Jun 15, 2026	59.50	60.09	59.50	59.71	59.47	2.17%	2,833
Jun 12, 2026	57.77	58.61	57.77	58.44	58.21	4.15%	1,079
Jun 11, 2026	53.99	56.29	53.99	56.11	55.90	6.21%	6,141
Jun 10, 2026	54.08	54.08	52.82	52.83	52.63	-2.87%	1,369
Jun 9, 2026	54.88	55.30	53.59	54.39	54.18	2.62%	2,494
Jun 8, 2026	54.88	54.88	53.00	53.00	52.79	-1.58%	5,687
Jun 5, 2026	56.19	56.19	53.81	53.85	53.64	-6.88%	4,120
Jun 4, 2026	57.78	57.96	57.77	57.83	57.61	-1.83%	3,515
Jun 3, 2026	59.57	60.29	58.88	58.91	58.68	-3.20%	2,196
Jun 2, 2026	60.20	60.86	60.20	60.86	60.62	1.13%	3,431
Jun 1, 2026	60.22	60.23	59.33	60.17	59.94	-0.18%	5,292
May 29, 2026	60.23	60.39	60.18	60.28	60.05	-0.64%	2,446
May 28, 2026	59.42	60.78	59.15	60.67	60.44	1.31%	5,446
May 27, 2026	59.91	60.03	59.59	59.89	59.66	-2.10%	10,052
May 26, 2026	60.76	61.29	60.76	61.17	60.93	1.67%	4,970
May 22, 2026	59.37	60.45	59.37	60.16	59.93	1.76%	22,765
May 21, 2026	58.29	59.37	58.29	59.13	58.90	-0.35%	4,325
May 20, 2026	58.23	59.35	58.23	59.33	59.10	3.40%	2,781
May 19, 2026	57.35	57.49	56.99	57.38	57.16	-3.55%	7,339
May 18, 2026	60.26	60.44	58.05	59.49	59.26	-1.50%	8,413
May 15, 2026	61.12	61.14	58.01	60.40	60.16	-5.42%	10,737
May 14, 2026	65.30	65.30	63.13	63.86	63.61	-5.29%	11,296
May 13, 2026	66.59	67.43	66.34	67.43	67.16	0.83%	6,202
May 12, 2026	65.90	67.59	65.90	66.87	66.61	-1.84%	1,941
May 11, 2026	67.69	68.29	67.69	68.12	67.86	1.82%	13,864
May 8, 2026	66.94	67.04	66.54	66.90	66.64	-1.51%	5,500
May 7, 2026	69.55	69.55	67.79	67.93	67.66	-0.82%	7,240
May 6, 2026	67.19	68.49	66.98	68.49	68.22	4.63%	8,946
May 5, 2026	65.61	66.73	65.42	65.46	65.21	0.83%	4,742
May 4, 2026	65.30	65.88	64.61	64.92	64.67	-2.09%	5,856
May 1, 2026	65.83	67.58	65.83	66.31	66.05	0.98%	9,136
Apr 30, 2026	64.66	66.22	64.62	65.66	65.41	2.79%	4,107
Apr 29, 2026	64.40	64.40	63.81	63.88	63.63	1.18%	2,412
Apr 28, 2026	64.00	64.00	62.77	63.14	62.89	-1.36%	2,789
Apr 27, 2026	63.73	64.01	63.35	64.01	63.76	0.53%	4,203
Apr 24, 2026	63.42	63.68	63.28	63.67	63.42	1.79%	2,210
Apr 23, 2026	63.20	63.39	62.55	62.55	62.31	-3.30%	3,018
Apr 22, 2026	64.47	64.89	64.40	64.69	64.43	1.80%	3,921
Apr 21, 2026	64.68	64.69	63.54	63.54	63.30	-2.12%	7,057
Apr 20, 2026	64.69	64.92	64.33	64.92	64.67	-0.69%	3,554
Apr 17, 2026	65.75	66.17	65.26	65.37	65.12	0.73%	7,606
Apr 16, 2026	63.78	65.26	63.74	64.90	64.65	4.17%	8,356