(ION)
AMEX: ION
· Real-Time Price · USD
35.22
-0.28 (-0.79%)
At close: Sep 02, 2025, 3:55 PM
35.18
-0.10%
After-hours: Sep 02, 2025, 05:05 PM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | 2.01% | 1,705 |
| Aug 28, 2025 | 34.82 | 34.87 | 34.75 | 34.80 | 34.80 | -0.40% | 1,110 |
| Aug 27, 2025 | 34.65 | 34.94 | 34.65 | 34.94 | 34.94 | 0.75% | 500 |
| Aug 26, 2025 | 34.69 | 34.69 | 34.68 | 34.68 | 34.68 | -0.12% | 501 |
| Aug 25, 2025 | 34.89 | 34.89 | 34.72 | 34.72 | 34.72 | 0.12% | 715 |
| Aug 22, 2025 | 34.58 | 34.70 | 34.58 | 34.68 | 34.68 | 2.03% | 716 |
| Aug 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.59% | 100 |
| Aug 20, 2025 | 34.38 | 34.38 | 33.79 | 33.79 | 33.79 | -0.47% | 500 |
| Aug 19, 2025 | 34.05 | 34.13 | 33.94 | 33.95 | 33.95 | -1.57% | 4,008 |
| Aug 18, 2025 | 34.55 | 34.55 | 34.49 | 34.49 | 34.49 | 0.06% | 700 |
| 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 |