Explain this page
Arphra AIPlain-English read on Ionis Pharmaceuticals, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 74.85 | 75.22 | 72.56 | 72.97 | 72.97 | 72.97 | 0.00% | 2,086,205 |
| Jun 01, 2026 | 75.67 | 76.19 | 74.70 | 75.38 | 75.38 | 75.38 | 0.00% | 1,467,700 |
| May 29, 2026 | 77.54 | 78.10 | 76.39 | 76.50 | 76.50 | 76.50 | 0.00% | 1,675,660 |
| May 28, 2026 | 76.58 | 78.00 | 75.34 | 77.33 | 77.33 | 77.33 | 0.00% | 1,603,088 |
| May 27, 2026 | 76.24 | 77.40 | 76.23 | 76.49 | 76.49 | 76.49 | 0.00% | 1,341,369 |
| May 26, 2026 | 76.00 | 76.74 | 74.73 | 76.07 | 76.07 | 76.07 | 0.00% | 1,279,224 |
| May 22, 2026 | 75.71 | 76.80 | 75.00 | 75.56 | 75.56 | 75.56 | 0.00% | 1,579,206 |
| May 21, 2026 | 74.76 | 76.48 | 74.21 | 75.78 | 75.78 | 75.78 | 0.00% | 2,295,200 |
| May 20, 2026 | 74.67 | 75.69 | 73.97 | 75.06 | 75.06 | 75.06 | 0.00% | 2,005,309 |
| May 19, 2026 | 72.76 | 74.15 | 72.00 | 73.84 | 73.84 | 73.84 | 0.00% | 1,519,500 |
| May 18, 2026 | 74.58 | 74.79 | 71.93 | 72.52 | 72.52 | 72.52 | 0.00% | 2,211,500 |
| May 15, 2026 | 75.89 | 75.93 | 73.32 | 74.23 | 74.23 | 74.23 | 0.00% | 2,119,200 |
| May 14, 2026 | 79.00 | 79.19 | 75.31 | 75.68 | 75.68 | 75.68 | 0.00% | 1,798,305 |
| May 13, 2026 | 75.67 | 78.03 | 75.08 | 77.60 | 77.60 | 77.60 | 0.00% | 1,360,373 |
| May 12, 2026 | 76.03 | 77.13 | 75.38 | 75.83 | 75.83 | 75.83 | 0.00% | 1,408,900 |
| May 11, 2026 | 76.03 | 77.01 | 74.85 | 75.38 | 75.38 | 75.38 | 0.00% | 1,533,700 |
| May 08, 2026 | 76.45 | 77.40 | 75.24 | 75.71 | 75.71 | 75.71 | 0.00% | 1,656,234 |
| May 07, 2026 | 76.56 | 76.56 | 74.87 | 76.02 | 76.02 | 76.02 | 0.00% | 1,885,704 |
| Apr 10, 2026 | 77.02 | 77.15 | 74.53 | 75.17 | 75.17 | 75.17 | 0.00% | 1,581,600 |
| Apr 09, 2026 | 74.98 | 76.97 | 74.62 | 76.43 | 76.43 | 76.43 | 0.00% | 1,201,000 |
| Apr 08, 2026 | 76.07 | 76.48 | 74.30 | 74.98 | 74.98 | 74.98 | 0.00% | 1,266,771 |
| Apr 07, 2026 | 74.05 | 74.27 | 72.42 | 73.89 | 73.89 | 73.89 | 0.00% | 1,118,312 |
| Apr 06, 2026 | 74.54 | 75.47 | 73.56 | 74.33 | 74.33 | 74.33 | 0.00% | 1,440,939 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.