IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.66	43.80	40.66	43.18	-	5.89%	135,341
Aug 7, 2025	37.26	43.00	36.94	40.78	40.78	-3.73%	219,505
Aug 6, 2025	47.30	47.30	41.47	42.36	42.36	-3.68%	175,389
Aug 5, 2025	40.92	44.80	40.60	43.98	43.98	10.56%	146,629
Aug 4, 2025	38.02	41.07	37.40	39.78	39.78	8.99%	78,373
Aug 1, 2025	37.26	38.55	34.67	36.50	36.50	-9.14%	110,095
Jul 31, 2025	42.20	44.60	39.50	40.17	40.17	-0.07%	99,231
Jul 30, 2025	41.79	43.85	38.77	40.20	40.20	-3.50%	110,600
Jul 29, 2025	46.80	49.14	41.00	41.66	41.66	-8.06%	146,417
Jul 28, 2025	48.59	49.65	43.28	45.31	45.31	-3.80%	111,824
Jul 25, 2025	49.58	49.58	46.61	47.10	47.10	-3.09%	69,267
Jul 24, 2025	45.85	50.08	45.47	48.60	48.60	2.64%	116,553
Jul 23, 2025	45.50	47.80	44.22	47.35	47.35	6.05%	123,599
Jul 22, 2025	50.25	50.25	43.19	44.65	44.65	-11.34%	184,984
Jul 21, 2025	56.36	57.95	50.35	50.36	50.36	-8.64%	216,417
Jul 18, 2025	51.30	57.57	49.57	55.12	55.12	7.45%	165,837
Jul 17, 2025	48.17	51.47	47.66	51.30	51.30	6.08%	158,753
Jul 16, 2025	45.92	48.67	42.82	48.36	48.36	9.44%	205,883
Jul 15, 2025	46.04	47.47	43.38	44.19	44.19	-4.78%	113,211
Jul 14, 2025	45.96	46.85	44.10	46.41	46.41	2.86%	103,952
Jul 11, 2025	52.50	53.56	44.95	45.12	45.12	-17.98%	220,790
Jul 10, 2025	53.98	55.81	51.60	55.01	55.01	1.34%	142,636
Jul 9, 2025	54.24	57.88	51.59	54.28	54.28	2.90%	163,065
Jul 8, 2025	56.71	59.00	52.10	52.75	52.75	-1.18%	165,226
Jul 7, 2025	55.62	57.80	48.00	53.38	53.38	3.71%	260,773
Jul 3, 2025	50.77	54.09	48.61	51.47	51.47	-1.53%	126,427
Jul 2, 2025	44.43	52.54	43.62	52.27	52.27	22.53%	154,490
Jul 1, 2025	47.64	47.64	41.66	42.66	42.66	-13.31%	173,262
Jun 30, 2025	45.43	51.50	45.26	49.21	49.21	13.33%	228,608
Jun 27, 2025	45.66	46.50	40.55	43.42	43.42	-4.42%	114,596
Jun 26, 2025	41.94	46.39	41.46	45.43	45.43	15.28%	190,272
Jun 25, 2025	47.16	47.66	39.24	39.41	39.41	-12.69%	131,852
Jun 24, 2025	47.80	49.50	44.65	45.14	45.14	-1.18%	145,129
Jun 23, 2025	41.00	46.00	37.80	45.68	45.68	3.49%	225,436
Jun 20, 2025	43.19	46.42	41.50	44.14	44.14	3.66%	201,156
Jun 18, 2025	38.74	42.67	37.90	42.58	42.58	7.99%	155,039
Jun 17, 2025	39.00	40.31	36.92	39.43	39.43	-2.09%	88,594
Jun 16, 2025	38.07	42.00	35.45	40.27	40.27	2.55%	162,689
Jun 13, 2025	38.28	43.12	38.28	39.27	39.27	-4.48%	146,187
Jun 12, 2025	42.38	45.58	40.96	41.11	41.11	-5.19%	136,354
Jun 11, 2025	47.37	52.23	41.72	43.36	43.36	0.18%	415,601
Jun 10, 2025	44.88	52.11	42.80	43.28	43.28	-1.50%	218,137
Jun 9, 2025	49.33	49.33	41.71	43.94	43.94	5.25%	232,761
Jun 6, 2025	39.20	43.50	37.24	41.75	41.75	13.02%	78,599
Jun 5, 2025	42.32	42.55	35.65	36.94	36.94	-15.29%	85,431
Jun 4, 2025	44.00	44.63	40.00	43.61	43.61	-0.93%	52,508
Jun 3, 2025	48.05	49.38	43.46	44.02	44.02	-3.66%	81,579
Jun 2, 2025	44.19	46.88	40.96	45.69	45.69	1.42%	107,158
May 30, 2025	45.50	47.97	42.93	45.05	45.05	-13.43%	149,404
May 29, 2025	64.55	67.00	51.59	52.04	52.04	-18.37%	142,797