Ionis Pharmaceuticals, Inc. - IONS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81.9	81.81	81.81	83.61	81.47	2.31M
December 03, 2025	81.7	81.84	81.84	83.09	80.98	2.53M
December 02, 2025	82.38	81.31	81.31	82.69	80	2.45M
December 01, 2025	82.03	81.99	81.99	82.27	80.11	1.87M
November 28, 2025	82.59	82.73	82.73	82.95	81.67	852,943
November 26, 2025	81.15	82.7	82.7	82.91	80.75	2.96M
November 25, 2025	78.52	80.93	80.93	81.2	78.33	2.54M
November 24, 2025	76.34	78.52	78.52	78.79	76.16	3.22M
November 21, 2025	73	76.09	76.09	76.31	73	2.08M
November 20, 2025	74.17	73.12	73.12	75.4	72.5	3.21M
November 19, 2025	74.55	74	74	75	71.83	3.62M
November 18, 2025	72.81	74.5	74.5	74.52	71.99	2.06M
November 17, 2025	70.7	73.26	73.26	74.42	70.69	3.5M
November 14, 2025	69.66	71.55	71.55	72.54	68.9	3.37M
November 13, 2025	72.56	69.84	69.84	73.05	68.22	11.36M
November 12, 2025	71.19	72.67	72.67	74.5	70.4	5.07M
November 11, 2025	69.32	72.45	72.45	72.79	68.55	2.27M
November 10, 2025	70.05	69.54	69.54	71.49	66.66	4.4M
November 07, 2025	73.58	73.55	73.55	75	72.36	2.33M
November 06, 2025	74.58	74.1	74.1	76.78	73.91	2.42M
November 05, 2025	72.14	74.68	74.68	75.08	71.48	2.26M
November 04, 2025	72.4	72.88	72.88	74.21	72.4	1.73M
November 03, 2025	74.77	73.65	73.65	75.25	71.95	2.58M
October 31, 2025	74.5	74.3	74.3	75.49	74.02	2.4M
October 30, 2025	71.91	74.17	74.17	74.7	71.66	2.18M
October 29, 2025	72.37	71.88	71.88	74.05	71.14	2.16M
October 28, 2025	72.99	73.57	73.57	74.04	72.5	2.56M
October 27, 2025	72.03	72.99	72.99	73.27	71.46	1.84M
October 24, 2025	72.39	70.86	70.86	72.44	70.22	1.99M
October 23, 2025	71.69	71.5	71.5	72.44	71.05	1.61M
October 22, 2025	71.23	71.5	71.5	71.98	70.6	1.51M
October 21, 2025	72.94	71.64	71.64	73.2	70.47	2.53M
October 20, 2025	73.55	73.55	73.55	73.69	72.3	1.4M
October 17, 2025	72.96	73.09	73.09	74.02	72.32	1.31M
October 16, 2025	73.12	73.07	73.07	74.42	72.07	1.74M
October 15, 2025	71.42	72.39	72.39	73.92	71.24	3.23M
October 14, 2025	70.59	71.37	71.37	72.15	70.08	1.26M
October 13, 2025	70.16	70.59	70.59	71.5	69.84	2.32M
October 10, 2025	70	69.97	69.97	70.49	69.4	1.7M
October 09, 2025	70.21	70.27	70.27	70.89	69.68	1.96M
October 08, 2025	70.49	69.96	69.96	71.87	69.6	3.1M
October 07, 2025	69	68.94	68.94	69.77	67.95	1.9M
October 06, 2025	69.15	69.02	69.02	70.14	68.85	1.82M
October 03, 2025	68.33	69.15	69.15	69.25	67.64	2.58M
October 02, 2025	66.21	68.4	68.4	68.41	65.97	3M
October 01, 2025	65.35	65.8	65.8	66.25	64.93	2.22M
September 30, 2025	63.9	65.42	65.42	65.55	63.66	2.14M
September 29, 2025	63.76	64.15	64.15	64.7	63.36	1.45M
September 26, 2025	64.03	64.09	64.09	64.49	63.05	1.52M
September 25, 2025	63.47	62.97	62.97	64.07	62.72	2.31M
September 24, 2025	62.65	63.94	63.94	63.99	62.19	1.59M
September 23, 2025	61.51	62.57	62.57	63.13	61.03	2.07M
September 22, 2025	63.18	61.36	61.36	63.18	61.05	2.68M
September 19, 2025	61.91	61.01	61.01	62	60.41	3.31M
September 18, 2025	62.15	61.74	61.74	62.52	61.21	1.64M
September 17, 2025	61.44	61.17	61.17	62.1	60.86	1.64M
September 16, 2025	61.03	61.32	61.32	61.54	60.67	1.79M
September 15, 2025	62.94	61.1	61.1	63.42	60.64	2.15M
September 12, 2025	63.85	63.16	63.16	64.61	63.07	1.47M
September 11, 2025	63.65	64.04	64.04	64.21	62.79	1.82M

Ionis Pharmaceuticals, Inc. (IONS) NASDAQ