IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.31	23.10	21.02	21.92	21.92	-3.61%	937,951
Apr 27, 2026	21.04	22.83	19.95	22.74	22.74	5.38%	1,083,714
Apr 24, 2026	23.20	23.25	20.07	21.58	21.58	-4.43%	1,484,337
Apr 23, 2026	25.90	27.25	20.60	22.58	22.58	-15.71%	2,047,432
Apr 22, 2026	26.76	28.70	25.87	26.79	26.79	4.65%	1,472,402
Apr 21, 2026	27.99	28.37	24.90	25.60	25.60	-8.57%	1,851,515
Apr 20, 2026	24.56	28.19	24.44	28.00	28.00	9.67%	2,309,631
Apr 17, 2026	23.40	26.10	23.14	25.53	25.53	6.11%	2,606,892
Apr 16, 2026	23.93	24.78	20.01	24.06	24.06	6.37%	5,797,921
Apr 15, 2026	18.12	22.66	17.42	22.62	22.62	42.09%	4,047,468
Apr 14, 2026	12.90	15.99	12.54	15.92	15.92	40.02%	2,159,581
Apr 13, 2026	10.27	11.38	9.97	11.37	11.37	7.06%	524,281
Apr 10, 2026	10.29	11.05	10.15	10.62	10.62	4.94%	448,807
Apr 9, 2026	10.66	11.00	9.96	10.12	10.12	-5.86%	381,136
Apr 8, 2026	12.13	12.30	10.49	10.75	10.75	2.28%	637,987
Apr 7, 2026	10.60	10.73	9.56	10.51	10.51	-4.80%	504,367
Apr 6, 2026	11.02	11.80	10.65	11.04	11.04	-0.72%	366,543
Apr 2, 2026	9.26	11.19	9.25	11.12	11.12	10.54%	476,670
Apr 1, 2026	11.52	11.56	9.84	10.06	10.06	-6.85%	511,112
Mar 31, 2026	9.77	11.00	9.58	10.80	10.80	16.50%	372,387
Mar 30, 2026	10.13	10.32	8.76	9.27	9.27	-7.02%	606,816
Mar 27, 2026	11.63	11.63	9.80	9.97	9.97	-15.51%	621,306
Mar 26, 2026	13.04	13.25	11.66	11.80	11.80	-12.66%	393,065
Mar 25, 2026	14.88	15.47	13.30	13.51	13.51	-4.46%	358,006
Mar 24, 2026	13.88	14.85	13.48	14.14	14.14	-2.21%	166,656
Mar 23, 2026	13.45	14.97	13.10	14.46	14.46	10.21%	426,674
Mar 20, 2026	13.50	13.84	12.43	13.12	13.12	-3.60%	240,442
Mar 19, 2026	13.26	14.15	12.59	13.61	13.61	-2.79%	363,987
Mar 18, 2026	14.74	15.44	14.00	14.00	14.00	-6.60%	375,200
Mar 17, 2026	14.94	15.60	14.65	14.99	14.99	0.54%	313,027
Mar 16, 2026	15.03	15.83	14.06	14.91	14.91	1.91%	444,528
Mar 13, 2026	15.05	15.99	14.45	14.63	14.63	-0.07%	290,617
Mar 12, 2026	15.58	16.17	14.64	14.64	14.64	-7.69%	413,379
Mar 11, 2026	16.74	17.31	15.24	15.86	15.86	-4.28%	662,827
Mar 10, 2026	17.49	18.32	16.57	16.57	16.57	-4.61%	360,575
Mar 9, 2026	16.26	17.50	15.40	17.37	17.37	0.52%	480,942
Mar 6, 2026	16.69	18.90	16.68	17.28	17.28	-1.03%	453,531
Mar 5, 2026	18.00	18.16	15.84	17.46	17.46	-6.63%	554,867
Mar 4, 2026	19.28	19.73	18.08	18.70	18.70	0.59%	478,935
Mar 3, 2026	18.31	19.60	16.78	18.59	18.59	-7.00%	429,751
Mar 2, 2026	17.98	20.04	17.92	19.99	19.99	-	535,644
Feb 27, 2026	20.96	21.23	17.87	19.99	19.99	-11.82%	838,123
Feb 26, 2026	21.05	23.70	20.82	22.67	22.67	41.95%	2,097,746
Feb 25, 2026	14.63	16.48	14.35	15.97	15.97	12.78%	751,942
Feb 24, 2026	13.63	14.41	12.90	14.16	14.16	5.12%	349,727
Feb 23, 2026	13.67	14.23	12.88	13.47	13.47	-7.17%	475,221
Feb 20, 2026	15.24	16.35	13.95	14.51	14.51	-9.20%	558,147
Feb 19, 2026	15.21	16.04	14.57	15.98	15.98	0.44%	387,902
Feb 18, 2026	15.77	17.28	14.96	15.91	15.91	0.76%	368,934
Feb 17, 2026	16.00	16.74	14.45	15.79	15.79	-5.17%	332,411
Feb 13, 2026	15.00	17.07	13.71	16.65	16.65	17.50%	538,652
Feb 12, 2026	16.30	16.30	13.75	14.17	14.17	-13.60%	471,805
Feb 11, 2026	18.80	18.80	15.77	16.40	16.40	-9.19%	502,499
Feb 10, 2026	17.98	19.40	17.60	18.06	18.06	-1.79%	275,998
Feb 9, 2026	17.37	18.40	16.45	18.39	18.39	3.03%	441,974
Feb 6, 2026	15.03	18.84	14.65	17.85	17.85	29.91%	1,051,076
Feb 5, 2026	17.23	17.94	13.25	13.74	13.74	-28.21%	850,675
Feb 4, 2026	22.59	22.62	17.10	19.14	19.14	-16.56%	633,353
Feb 3, 2026	24.10	24.12	20.60	22.94	22.94	0.22%	384,700
Feb 2, 2026	25.36	25.42	21.87	22.89	22.89	-7.10%	352,597
Jan 30, 2026	29.28	29.28	23.27	24.64	24.64	-15.30%	481,469
Jan 29, 2026	32.75	32.75	27.59	29.09	29.09	-10.85%	411,079
Jan 28, 2026	33.30	34.20	31.56	32.63	32.63	1.37%	281,452
Jan 27, 2026	30.70	33.51	29.00	32.19	32.19	9.08%	419,106
Jan 26, 2026	36.87	40.05	28.79	29.51	29.51	-15.90%	885,287
Jan 23, 2026	38.00	38.60	34.25	35.09	35.09	-8.69%	309,557
Jan 22, 2026	38.22	39.65	36.36	38.43	38.43	3.64%	308,862
Jan 21, 2026	42.49	43.78	32.86	37.08	37.08	-9.16%	813,179
Jan 20, 2026	38.22	46.40	37.41	40.82	40.82	-0.56%	451,005
Jan 16, 2026	36.97	42.62	36.04	41.05	41.05	13.34%	384,521
Jan 15, 2026	42.20	42.64	36.21	36.22	36.22	-12.76%	360,429
Jan 14, 2026	38.00	41.52	36.10	41.52	41.52	7.48%	224,461
Jan 13, 2026	42.50	43.10	37.07	38.63	38.63	-7.80%	269,446
Jan 12, 2026	38.05	41.90	36.95	41.90	41.90	6.28%	175,683
Jan 9, 2026	42.51	44.53	39.20	39.43	39.43	-3.79%	176,972
Jan 8, 2026	39.72	44.32	38.10	40.98	40.98	2.17%	203,962
Jan 7, 2026	40.68	43.42	39.45	40.11	40.11	-3.65%	185,649
Jan 6, 2026	38.58	41.67	36.20	41.63	41.63	8.10%	265,313
Jan 5, 2026	36.90	40.90	35.27	38.51	38.51	7.87%	333,130
Jan 2, 2026	34.53	36.04	31.30	35.70	35.70	8.35%	266,525
Dec 31, 2025	34.04	35.12	32.51	32.95	32.95	-2.28%	183,797
Dec 30, 2025	35.38	35.69	33.37	33.72	33.72	0.48%	278,941
Dec 29, 2025	33.95	35.59	32.61	33.56	33.56	-2.95%	331,326
Dec 26, 2025	40.28	40.30	34.35	34.58	34.58	-15.90%	388,418
Dec 24, 2025	44.31	44.31	39.14	41.12	41.12	-5.98%	210,977
Dec 23, 2025	45.90	49.18	43.25	43.74	43.74	-9.13%	251,192
Dec 22, 2025	41.52	50.79	41.38	48.13	48.13	22.16%	366,541
Dec 19, 2025	37.20	40.68	36.86	39.40	39.40	8.45%	230,090
Dec 18, 2025	39.03	39.64	35.69	36.33	36.33	2.71%	261,671
Dec 17, 2025	42.82	45.79	35.36	35.37	35.37	-15.13%	376,195
Dec 16, 2025	37.43	42.08	37.43	41.68	41.68	15.49%	291,158
Dec 15, 2025	44.31	44.68	34.70	36.09	36.09	-17.40%	309,364
Dec 12, 2025	46.56	48.00	41.27	43.69	43.69	-8.01%	197,676
Dec 11, 2025	46.87	48.07	41.52	47.49	47.49	2.80%	229,888
Dec 10, 2025	49.44	49.64	45.42	46.20	46.20	-9.96%	292,640
Dec 9, 2025	50.42	53.57	48.52	51.31	51.31	0.20%	156,198
Dec 8, 2025	50.42	52.17	46.08	51.21	51.21	6.05%	240,245
Dec 5, 2025	50.81	51.07	45.24	48.29	48.29	-7.21%	218,517
Dec 4, 2025	41.77	53.00	41.50	52.05	52.05	24.52%	402,056
Dec 3, 2025	39.08	42.09	36.28	41.80	41.80	7.03%	192,813