ION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.71	47.03	46.42	46.63	46.63	1.46%	3,688
Dec 4, 2025	47.54	47.54	45.13	45.95	45.95	-1.22%	5,257
Dec 3, 2025	46.26	46.60	46.20	46.52	46.52	-0.17%	4,442
Dec 2, 2025	46.81	46.81	46.12	46.60	46.60	-1.31%	1,807
Dec 1, 2025	47.25	47.34	47.07	47.22	47.22	-0.67%	3,375
Nov 28, 2025	46.92	47.84	46.92	47.54	47.53	2.37%	7,579
Nov 26, 2025	45.40	48.10	45.40	46.43	46.43	2.48%	10,586
Nov 25, 2025	45.51	45.68	44.87	45.31	45.31	2.24%	4,682
Nov 24, 2025	43.91	44.44	43.91	44.32	44.32	-1.68%	7,877
Nov 21, 2025	44.75	45.10	43.93	45.07	45.07	-2.66%	9,086
Nov 20, 2025	47.95	47.95	46.29	46.31	46.30	-2.06%	12,673
Nov 19, 2025	47.56	47.68	46.91	47.28	47.28	2.91%	6,702
Nov 18, 2025	46.50	46.50	45.51	45.94	45.94	-1.54%	7,649
Nov 17, 2025	46.30	47.25	46.06	46.66	46.66	2.88%	18,572
Nov 14, 2025	44.55	45.37	44.54	45.35	45.35	0.36%	7,821
Nov 13, 2025	45.76	45.78	45.07	45.19	45.19	3.33%	8,703
Nov 12, 2025	43.60	43.74	43.53	43.74	43.73	1.32%	1,135
Nov 11, 2025	43.14	43.17	43.11	43.17	43.17	-0.19%	3,306
Nov 10, 2025	42.74	43.26	42.74	43.25	43.25	4.19%	4,108
Nov 7, 2025	41.09	41.60	40.99	41.51	41.51	1.61%	5,288
Nov 6, 2025	41.35	41.35	40.85	40.85	40.85	0.17%	2,056
Nov 5, 2025	40.45	40.78	40.45	40.78	40.78	2.23%	2,490
Nov 4, 2025	40.07	40.14	39.89	39.89	39.89	-3.48%	2,462
Nov 3, 2025	41.82	41.82	41.10	41.33	41.33	-2.18%	4,270
Oct 31, 2025	42.00	42.33	42.00	42.25	42.25	-1.68%	2,494
Oct 30, 2025	44.37	47.12	42.36	42.98	42.98	3.11%	7,615
Oct 29, 2025	41.57	42.05	41.57	41.68	41.68	1.99%	4,973
Oct 28, 2025	40.52	40.96	40.50	40.86	40.86	-0.26%	2,693
Oct 27, 2025	41.71	41.74	40.96	40.97	40.97	-1.54%	10,793
Oct 24, 2025	41.00	41.65	41.00	41.61	41.61	2.69%	11,596
Oct 23, 2025	40.18	40.52	40.16	40.52	40.52	4.23%	15,321
Oct 22, 2025	39.26	39.26	38.77	38.88	38.87	-1.17%	4,295
Oct 21, 2025	39.79	39.79	39.15	39.34	39.34	-2.25%	7,162
Oct 20, 2025	40.22	40.26	40.22	40.24	40.24	0.04%	920
Oct 17, 2025	40.41	40.41	39.95	40.23	40.23	-1.16%	3,930
Oct 16, 2025	41.07	41.07	40.61	40.70	40.70	-1.49%	3,664
Oct 15, 2025	41.38	41.59	40.90	41.31	41.31	1.06%	4,604
Oct 14, 2025	41.40	41.80	40.35	40.88	40.88	-2.10%	5,914
Oct 13, 2025	41.23	42.00	41.23	41.76	41.76	7.26%	9,528
Oct 10, 2025	41.31	41.31	38.63	38.93	38.93	-7.02%	4,199
Oct 9, 2025	42.12	45.54	40.65	41.87	41.87	0.70%	4,768
Oct 8, 2025	41.40	41.61	41.39	41.58	41.58	2.52%	2,397
Oct 7, 2025	40.98	41.00	40.56	40.56	40.56	-0.10%	2,776
Oct 6, 2025	40.68	40.84	40.42	40.60	40.60	0.67%	2,547
Oct 3, 2025	39.99	40.61	39.99	40.33	40.33	1.18%	8,817
Oct 2, 2025	39.94	39.95	39.57	39.86	39.86	2.04%	2,950
Oct 1, 2025	39.30	39.30	39.00	39.06	39.06	0.33%	2,264
Sep 30, 2025	39.01	39.01	38.74	38.93	38.93	1.36%	2,629
Sep 29, 2025	38.43	38.64	38.35	38.41	38.41	3.14%	2,240
Sep 26, 2025	36.93	37.34	36.93	37.24	37.24	-0.18%	4,589