5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-2.55%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
-5.72%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
+89.35%
Ionis Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $78.80 | $81.18 (3.02%) | $82.63 | $78.80 | 3.83 M | $13.38 B |
| 06/25/2026 | $76.69 | $78.34 (2.15%) | $79.55 | $76.25 | 2.58 M | $12.92 B |
| 06/24/2026 | $76.40 | $76.52 (0.16%) | $79.00 | $76.04 | 2.49 M | $12.62 B |
| 06/23/2026 | $75.89 | $75.99 (0.13%) | $77.31 | $75.77 | 1.41 M | $12.53 B |
| 06/22/2026 | $74.85 | $75.89 (1.39%) | $76.56 | $74.12 | 1.96 M | $12.51 B |
| 06/18/2026 | $75.00 | $74.12 (-1.17%) | $75.66 | $73.50 | 2.98 M | $12.22 B |
| 06/17/2026 | $73.09 | $74.31 (1.67%) | $75.12 | $72.55 | 1.79 M | $12.25 B |
| 06/16/2026 | $73.93 | $73.09 (-1.14%) | $73.96 | $72.30 | 1.80 M | $12.05 B |
| 06/15/2026 | $73.49 | $73.96 (0.64%) | $74.27 | $72.88 | 1.51 M | $12.19 B |
| 06/12/2026 | $73.82 | $73.28 (-0.73%) | $74.35 | $72.57 | 1.96 M | $12.08 B |
| 06/11/2026 | $73.34 | $73.82 (0.65%) | $74.47 | $72.76 | 2.23 M | $12.17 B |
| 06/10/2026 | $74.43 | $73.32 (-1.49%) | $75.85 | $72.83 | 1.60 M | $12.09 B |
| 06/09/2026 | $74.77 | $74.58 (-0.25%) | $75.79 | $73.53 | 1.57 M | $12.30 B |
| 06/08/2026 | $74.33 | $73.54 (-1.06%) | $74.43 | $73.14 | 1.62 M | $12.12 B |
| 06/05/2026 | $75.24 | $74.48 (-1.01%) | $75.96 | $73.81 | 1.98 M | $12.28 B |
| 06/04/2026 | $74.01 | $75.13 (1.51%) | $75.88 | $73.82 | 1.24 M | $12.39 B |
| 06/03/2026 | $72.68 | $73.82 (1.57%) | $74.12 | $72.02 | 1.30 M | $12.17 B |
| 06/02/2026 | $74.85 | $72.97 (-2.51%) | $75.22 | $72.56 | 2.09 M | $12.03 B |
| 06/01/2026 | $75.67 | $75.38 (-0.38%) | $76.19 | $74.70 | 1.47 M | $12.43 B |
| 05/29/2026 | $77.54 | $76.50 (-1.34%) | $78.10 | $76.39 | 1.68 M | $12.61 B |
| 05/28/2026 | $76.58 | $77.33 (0.98%) | $78.00 | $75.34 | 1.60 M | $12.75 B |
| 05/27/2026 | $76.24 | $76.49 (0.33%) | $77.40 | $76.23 | 1.34 M | $12.61 B |
| 05/26/2026 | $76.00 | $76.07 (0.09%) | $76.74 | $74.73 | 1.28 M | $12.54 B |
| 05/22/2026 | $75.71 | $75.56 (-0.2%) | $76.80 | $75.00 | 1.58 M | $12.46 B |
| 05/21/2026 | $74.76 | $75.78 (1.36%) | $76.48 | $74.21 | 2.30 M | $12.49 B |
| 05/20/2026 | $74.67 | $75.06 (0.52%) | $75.69 | $73.97 | 2.01 M | $12.38 B |
| 05/19/2026 | $72.76 | $73.84 (1.48%) | $74.15 | $72.00 | 1.52 M | $12.17 B |
| 05/18/2026 | $74.58 | $72.52 (-2.76%) | $74.79 | $71.93 | 2.21 M | $11.96 B |
| 05/15/2026 | $75.89 | $74.23 (-2.19%) | $75.93 | $73.32 | 2.12 M | $12.24 B |
| 05/14/2026 | $79.00 | $75.68 (-4.2%) | $79.19 | $75.31 | 1.80 M | $12.48 B |
| 05/13/2026 | $75.67 | $77.60 (2.55%) | $78.03 | $75.08 | 1.36 M | $12.79 B |
| 05/12/2026 | $76.03 | $75.83 (-0.26%) | $77.13 | $75.38 | 1.41 M | $12.50 B |
| 05/11/2026 | $76.03 | $75.38 (-0.85%) | $77.01 | $74.85 | 1.53 M | $12.43 B |
| 05/08/2026 | $76.45 | $75.71 (-0.97%) | $77.40 | $75.24 | 1.66 M | $12.48 B |
| 05/07/2026 | $76.56 | $76.02 (-0.71%) | $76.56 | $74.87 | 1.89 M | $12.53 B |
| 05/06/2026 | $75.62 | $76.85 (1.63%) | $77.42 | $75.29 | 1.80 M | $12.67 B |
| 05/05/2026 | $75.84 | $75.25 (-0.78%) | $76.96 | $74.82 | 850.25 K | $12.41 B |
| 05/04/2026 | $75.28 | $75.45 (0.23%) | $76.00 | $74.47 | 1.69 M | $12.44 B |
| 05/01/2026 | $74.86 | $75.28 (0.56%) | $76.17 | $72.94 | 1.82 M | $12.41 B |
| 04/30/2026 | $74.91 | $74.76 (-0.2%) | $77.76 | $73.81 | 2.43 M | $12.33 B |
| 04/29/2026 | $72.06 | $74.83 (3.84%) | $74.96 | $71.30 | 3.68 M | $12.34 B |
| 04/28/2026 | $72.71 | $71.78 (-1.28%) | $73.10 | $71.18 | 2.40 M | $11.83 B |
| 04/27/2026 | $74.04 | $72.23 (-2.44%) | $75.10 | $72.21 | 2.31 M | $11.91 B |
| 04/24/2026 | $74.09 | $73.27 (-1.11%) | $74.51 | $72.33 | 1.82 M | $12.08 B |
| 04/23/2026 | $74.96 | $74.09 (-1.16%) | $76.06 | $73.23 | 1.38 M | $12.22 B |
| 04/22/2026 | $75.22 | $74.83 (-0.52%) | $75.44 | $74.00 | 2.02 M | $12.34 B |
| 04/21/2026 | $75.87 | $74.78 (-1.44%) | $75.96 | $73.80 | 1.82 M | $12.33 B |
| 04/20/2026 | $75.50 | $74.87 (-0.83%) | $75.62 | $74.58 | 1.11 M | $12.34 B |
| 04/17/2026 | $75.66 | $75.71 (0.07%) | $76.33 | $74.95 | 1.72 M | $12.48 B |
| 04/16/2026 | $76.42 | $75.26 (-1.52%) | $76.53 | $73.91 | 1.87 M | $12.41 B |
| 04/15/2026 | $77.10 | $76.82 (-0.36%) | $77.18 | $75.77 | 1.29 M | $12.67 B |
| 04/14/2026 | $74.88 | $76.76 (2.51%) | $77.38 | $74.88 | 1.60 M | $12.66 B |
| 04/13/2026 | $75.17 | $74.95 (-0.29%) | $77.17 | $74.56 | 1.65 M | $12.36 B |
| 04/10/2026 | $77.02 | $75.17 (-2.4%) | $77.15 | $74.53 | 1.58 M | $12.39 B |
| 04/09/2026 | $74.98 | $76.43 (1.93%) | $76.97 | $74.62 | 1.20 M | $12.60 B |
| 04/08/2026 | $76.07 | $74.98 (-1.43%) | $76.48 | $74.30 | 1.27 M | $12.36 B |
| 04/07/2026 | $74.05 | $73.89 (-0.22%) | $74.27 | $72.42 | 1.12 M | $12.18 B |
| 04/06/2026 | $74.54 | $74.33 (-0.28%) | $75.47 | $73.56 | 1.44 M | $12.26 B |
| 04/02/2026 | $73.74 | $74.79 (1.42%) | $75.13 | $73.35 | 1.79 M | $12.33 B |
| 04/01/2026 | $75.70 | $75.13 (-0.75%) | $76.48 | $74.79 | 1.67 M | $12.39 B |
| 03/31/2026 | $73.64 | $75.09 (1.97%) | $75.92 | $73.45 | 1.85 M | $12.38 B |
| 03/30/2026 | $73.12 | $72.52 (-0.82%) | $73.21 | $71.48 | 2.05 M | $11.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
