ION(ION)
ION
$50.11—Stale · unknown old
NYSE • Last print unknown ago
$50.11—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $50.11 | $50.23 | $47.42 | $50.11 | 4,400 |
| 9/10/2026 | $51.02 | $51.19 | $49.48 | $50.83 | 2,500 |
| 9/9/2026 | $53.21 | $53.21 | $52.56 | $52.57 | 1,400 |
| 9/8/2026 | $52.63 | $52.63 | $52.44 | $52.44 | 3,800 |
| 9/4/2026 | $52.44 | $52.44 | $52.44 | $52.44 | 100 |
| 9/3/2026 | $52.65 | $53.05 | $52.65 | $52.85 | 1,900 |
| 9/2/2026 | $52.54 | $52.54 | $52.50 | $52.50 | 822 |
| 9/1/2026 | $52.55 | $52.55 | $52.55 | $52.55 | 200 |
| 8/31/2026 | $53.30 | $53.30 | $53.30 | $53.30 | 300 |
| 8/28/2026 | $53.68 | $53.68 | $53.68 | $53.68 | 141 |
| 8/27/2026 | $53.56 | $53.73 | $53.49 | $53.70 | 1,100 |
| 8/26/2026 | $53.42 | $53.42 | $53.42 | $53.42 | 200 |
| 8/25/2026 | $54.02 | $54.02 | $53.44 | $53.84 | 1,100 |
| 8/24/2026 | $54.70 | $54.77 | $54.64 | $54.64 | 900 |
| 8/21/2026 | $53.94 | $54.09 | $53.94 | $54.09 | 530 |
| 8/20/2026 | $51.79 | $51.79 | $51.77 | $51.77 | 600 |
| 8/19/2026 | $51.48 | $52.04 | $51.48 | $51.62 | 1,534 |
| 8/18/2026 | $51.76 | $51.76 | $51.14 | $51.14 | 1,202 |
| 8/17/2026 | $52.57 | $52.78 | $52.42 | $52.52 | 3,100 |
| 8/14/2026 | $51.55 | $53.52 | $51.55 | $52.11 | 2,321 |
| 8/13/2026 | $51.40 | $51.40 | $50.95 | $51.02 | 3,200 |
| 8/12/2026 | $52.69 | $52.69 | $52.37 | $52.37 | 721 |
| 8/11/2026 | $51.97 | $51.97 | $51.65 | $51.72 | 1,400 |
| 8/10/2026 | $52.78 | $52.82 | $52.64 | $52.64 | 1,237 |
| 8/7/2026 | $52.06 | $52.06 | $52.06 | $52.06 | 237 |
| 8/6/2026 | $50.33 | $50.64 | $50.30 | $50.33 | 1,416 |
| 8/5/2026 | $50.60 | $50.64 | $50.50 | $50.56 | 745 |
| 8/4/2026 | $48.11 | $49.59 | $48.11 | $49.47 | 2,800 |
| 8/3/2026 | $47.40 | $47.40 | $47.40 | $47.40 | 306 |
| 7/31/2026 | $47.03 | $47.37 | $47.03 | $47.37 | 300 |
| 7/30/2026 | $46.62 | $47.58 | $46.62 | $47.50 | 5,431 |
| 7/29/2026 | $45.74 | $46.09 | $45.39 | $46.09 | 2,003 |
| 7/28/2026 | $46.83 | $46.83 | $46.17 | $46.24 | 1,600 |
| 7/27/2026 | $46.88 | $46.88 | $46.88 | $46.88 | 551 |
| 7/24/2026 | $46.48 | $46.48 | $46.34 | $46.34 | 600 |
| 7/23/2026 | $47.12 | $47.12 | $46.87 | $46.90 | 518 |
| 7/22/2026 | $46.29 | $47.45 | $46.29 | $47.02 | 1,700 |
| 7/21/2026 | $46.22 | $46.25 | $46.21 | $46.21 | 946 |
| 7/20/2026 | $45.40 | $45.52 | $45.26 | $45.26 | 2,749 |
| 7/17/2026 | $46.66 | $46.66 | $46.28 | $46.50 | 1,230 |
| 7/16/2026 | $47.29 | $47.29 | $45.75 | $46.70 | 6,400 |
| 7/15/2026 | $47.90 | $48.15 | $47.90 | $48.15 | 531 |
| 7/14/2026 | $48.65 | $48.95 | $48.55 | $48.60 | 3,100 |
| 7/13/2026 | $47.50 | $47.50 | $46.89 | $46.94 | 2,800 |
| 7/10/2026 | $48.15 | $48.41 | $48.15 | $48.41 | 623 |
| 7/9/2026 | $47.98 | $48.22 | $47.98 | $48.21 | 1,308 |
| 7/8/2026 | $47.97 | $48.13 | $47.59 | $48.12 | 1,700 |
| 7/7/2026 | $50.00 | $50.41 | $49.72 | $49.75 | 1,239 |
| 7/6/2026 | $51.28 | $51.67 | $51.23 | $51.67 | 1,311 |
| 7/2/2026 | $51.87 | $51.87 | $50.48 | $50.94 | 3,900 |
| 7/1/2026 | $50.62 | $51.47 | $50.62 | $51.13 | 2,545 |
| 6/30/2026 | $50.27 | $50.94 | $50.27 | $50.85 | 2,000 |
| 6/29/2026 | $50.00 | $50.02 | $49.61 | $49.91 | 4,800 |
| 6/26/2026 | $50.38 | $50.39 | $50.12 | $50.23 | 5,224 |
| 6/25/2026 | $51.90 | $52.02 | $50.90 | $51.60 | 3,900 |
| 6/24/2026 | $52.58 | $53.04 | $52.32 | $52.55 | 9,400 |
| 6/23/2026 | $53.34 | $53.42 | $52.00 | $53.30 | 3,846 |
| 6/22/2026 | $55.58 | $56.17 | $50.00 | $56.06 | 5,200 |
| 6/18/2026 | $56.96 | $56.96 | $54.93 | $56.29 | 8,200 |
| 6/17/2026 | $59.00 | $59.07 | $57.64 | $57.64 | 1,230 |
| 6/16/2026 | $58.71 | $58.71 | $58.52 | $58.54 | 2,400 |
| 6/15/2026 | $59.50 | $60.09 | $59.50 | $59.70 | 2,833 |