(ION)
AMEX: ION
· Real-Time Price · USD
34.62
0.15 (0.45%)
At close: Aug 18, 2025, 11:57 AM
34.49
-0.37%
After-hours: Aug 18, 2025, 04:20 PM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.64 | 34.70 | 34.47 | 34.47 | 34.47 | 2.13% | 1,424 |
| Aug 14, 2025 | 33.90 | 33.90 | 33.64 | 33.75 | 33.75 | -2.57% | 1,600 |
| Aug 13, 2025 | 34.66 | 34.66 | 34.63 | 34.64 | 34.64 | -0.60% | 1,305 |
| Aug 12, 2025 | 34.67 | 34.87 | 34.44 | 34.85 | 34.85 | 0.11% | 3,348 |
| Aug 11, 2025 | 34.73 | 34.97 | 34.73 | 34.81 | 34.81 | 4.47% | 10,034 |
| Aug 8, 2025 | 33.04 | 33.42 | 33.04 | 33.32 | 33.32 | 3.00% | 1,900 |
| Aug 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.47% | 236 |
| Aug 6, 2025 | 31.84 | 31.88 | 31.84 | 31.88 | 31.88 | 0.89% | 520 |
| Aug 5, 2025 | 31.70 | 31.70 | 31.48 | 31.60 | 31.60 | 0.00% | 1,200 |
| Aug 4, 2025 | 31.45 | 31.60 | 31.38 | 31.60 | 31.60 | 2.50% | 4,300 |
| Aug 1, 2025 | 30.71 | 30.83 | 30.71 | 30.83 | 30.83 | 0.59% | 537 |
| Jul 31, 2025 | 30.85 | 30.85 | 30.63 | 30.65 | 30.65 | -3.22% | 1,841 |
| Jul 30, 2025 | 32.11 | 32.12 | 31.66 | 31.67 | 31.67 | -2.22% | 2,000 |
| Jul 29, 2025 | 32.43 | 32.55 | 32.37 | 32.39 | 32.39 | -0.95% | 2,828 |
| Jul 28, 2025 | 32.68 | 32.72 | 32.57 | 32.70 | 32.70 | -3.31% | 4,016 |
| Jul 25, 2025 | 33.96 | 33.96 | 33.74 | 33.82 | 33.82 | -1.31% | 2,300 |
| Jul 24, 2025 | 34.11 | 34.34 | 34.05 | 34.27 | 34.27 | 2.94% | 1,400 |
| Jul 23, 2025 | 33.26 | 33.34 | 33.10 | 33.29 | 33.29 | -1.39% | 2,600 |
| Jul 22, 2025 | 33.22 | 33.76 | 33.22 | 33.76 | 33.76 | 3.81% | 7,300 |
| Jul 21, 2025 | 32.66 | 32.80 | 32.51 | 32.52 | 32.52 | 3.14% | 11,028 |