Ionis Pharmaceuticals (IONS) Price: 39.42

Ionis Pharmaceuticals, Inc. (IONS)

39.42 +0.62 (+1.60%) USD | NASDAQ | Nov 06, 16:00

40.55 +1.13 (+2.87%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1991. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 06, 2026	39.02	40.00	38.53	39.42	2.912M
Nov 05, 2026	40.31	40.50	38.30	38.80	2.976M
Nov 04, 2026	41.38	41.52	39.33	40.15	4.103M
Nov 03, 2026	41.26	41.83	40.26	40.42	4.007M
Nov 02, 2026	43.66	43.91	41.19	41.24	2.560M
Oct 30, 2026	44.69	45.12	43.27	43.52	1.522M
Oct 29, 2026	45.57	45.84	44.04	44.39	1.834M
Oct 28, 2026	43.16	44.95	43.05	44.90	1.724M
Oct 27, 2026	43.23	44.10	43.02	43.96	2.377M
Oct 26, 2026	43.00	43.92	42.76	43.42	3.198M
Oct 23, 2026	43.80	43.80	42.58	42.93	3.015M
Oct 22, 2026	45.02	45.15	43.41	43.91	5.012M
Oct 21, 2026	45.55	45.76	44.26	44.27	2.270M
Oct 20, 2026	44.45	45.48	44.01	45.40	2.487M
Oct 19, 2026	43.33	44.54	43.00	44.38	3.099M
Oct 16, 2026	44.53	44.65	42.80	42.94	1.675M
Oct 15, 2026	43.58	44.71	43.42	44.12	2.485M
Oct 14, 2026	42.22	43.47	42.08	42.70	2.028M
Oct 13, 2026	43.55	43.58	42.36	42.38	2.978M
Oct 12, 2026	45.37	45.46	43.62	43.67	1.950M
Oct 09, 2026	43.21	45.72	43.12	45.28	4.862M
Oct 08, 2026	43.76	44.19	42.79	43.30	3.349M
Oct 07, 2026	43.75	44.26	43.53	44.16	2.944M
Oct 06, 2026	44.18	44.66	43.17	44.00	2.193M
Oct 05, 2026	43.75	43.96	42.63	43.50	2.872M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks