$75.99
+0.1000 (+0.132%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.02 | $78.10 | Tuesday, 23rd Jun 2026 IONS stock ended at $75.99. This is 0.132% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.04% from a day low at $75.77 to a day high of $77.31. |
| 90 days | $70.50 | $79.05 | |
| 52 weeks | $37.32 | $86.74 |
Historical Ionis Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $76.04 | $77.31 | $75.77 | $75.99 | 1 390 791 |
| Jun 22, 2026 | $74.85 | $76.56 | $74.12 | $75.89 | 1 956 038 |
| Jun 18, 2026 | $75.00 | $75.66 | $73.50 | $74.12 | 2 384 442 |
| Jun 17, 2026 | $73.09 | $75.12 | $72.55 | $74.31 | 1 788 213 |
| Jun 16, 2026 | $73.93 | $73.96 | $72.30 | $73.09 | 1 800 858 |
| Jun 15, 2026 | $73.49 | $74.27 | $72.90 | $73.96 | 1 491 317 |
| Jun 12, 2026 | $73.82 | $74.35 | $72.58 | $73.28 | 1 836 470 |
| Jun 11, 2026 | $73.34 | $74.48 | $72.76 | $73.82 | 2 234 420 |
| Jun 10, 2026 | $74.33 | $75.83 | $72.83 | $73.32 | 1 562 119 |
| Jun 09, 2026 | $74.14 | $75.79 | $73.53 | $74.58 | 1 546 288 |
| Jun 08, 2026 | $74.34 | $74.43 | $73.14 | $73.54 | 1 598 176 |
| Jun 05, 2026 | $75.24 | $75.96 | $73.81 | $74.48 | 1 982 003 |
| Jun 04, 2026 | $74.01 | $75.88 | $73.82 | $75.13 | 1 241 131 |
| Jun 03, 2026 | $72.68 | $74.12 | $72.02 | $73.82 | 1 267 055 |
| Jun 02, 2026 | $74.85 | $75.23 | $72.56 | $72.97 | 2 031 503 |
| Jun 01, 2026 | $75.67 | $76.19 | $74.70 | $75.38 | 1 467 454 |
| May 29, 2026 | $77.29 | $78.10 | $76.47 | $76.50 | 1 353 450 |
| May 28, 2026 | $76.58 | $78.00 | $75.34 | $77.33 | 1 577 616 |
| May 27, 2026 | $76.24 | $77.40 | $76.24 | $76.49 | 1 328 017 |
| May 26, 2026 | $76.00 | $76.73 | $74.73 | $76.07 | 710 882 |
| May 22, 2026 | $75.71 | $76.80 | $75.00 | $75.56 | 1 526 573 |
| May 21, 2026 | $74.41 | $76.48 | $74.21 | $75.78 | 2 254 388 |
| May 20, 2026 | $74.10 | $75.69 | $73.97 | $75.06 | 2 005 309 |
| May 19, 2026 | $72.81 | $74.15 | $72.00 | $73.84 | 1 478 678 |
| May 18, 2026 | $74.58 | $74.79 | $71.97 | $72.52 | 2 211 477 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IONS stock historical prices to predict future price movements?
Trend Analysis: Examine the IONS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IONS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IONS