IonQ, Inc. (IONQ.WS)
NYSE: IONQ.WS · Real-Time Price · USD · Warrants
21.48
+0.17 (0.80%)
May 13, 2025, 12:47 PM - Market open
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.35 | 22.65 | 20.80 | 21.31 | 21.31 | 6.92% | 33,786 |
| May 9, 2025 | 20.74 | 21.28 | 19.07 | 19.93 | 19.93 | -4.73% | 16,918 |
| May 8, 2025 | 19.17 | 22.26 | 17.19 | 20.92 | 20.92 | 19.07% | 49,334 |
| May 7, 2025 | 17.71 | 18.03 | 17.39 | 17.57 | 17.57 | -3.20% | 17,034 |
| May 6, 2025 | 17.67 | 18.24 | 16.99 | 18.15 | 18.15 | -2.58% | 13,384 |
| May 5, 2025 | 19.00 | 19.19 | 18.50 | 18.63 | 18.63 | -5.01% | 29,597 |
| May 2, 2025 | 16.78 | 20.17 | 16.78 | 19.61 | 19.61 | 18.07% | 46,796 |
| May 1, 2025 | 16.66 | 17.29 | 16.20 | 16.61 | 16.61 | -0.24% | 17,882 |
| Apr 30, 2025 | 16.00 | 16.65 | 15.71 | 16.65 | 16.65 | -2.97% | 9,181 |
| Apr 29, 2025 | 18.09 | 18.09 | 17.00 | 17.16 | 17.16 | -2.56% | 9,388 |
| Apr 28, 2025 | 18.00 | 18.66 | 16.23 | 17.61 | 17.61 | -1.07% | 10,808 |
| Apr 25, 2025 | 17.36 | 20.50 | 16.75 | 17.80 | 17.80 | 2.53% | 21,061 |
| Apr 24, 2025 | 16.47 | 18.43 | 16.45 | 17.36 | 17.36 | 9.98% | 20,629 |
| Apr 23, 2025 | 16.09 | 16.98 | 15.61 | 15.78 | 15.78 | 9.76% | 13,742 |
| Apr 22, 2025 | 13.33 | 14.93 | 13.33 | 14.38 | 14.38 | 10.45% | 23,667 |
| Apr 21, 2025 | 14.05 | 14.05 | 12.44 | 13.02 | 13.02 | -12.58% | 15,278 |
| Apr 17, 2025 | 13.76 | 14.89 | 13.59 | 14.89 | 14.89 | 14.92% | 23,627 |
| Apr 16, 2025 | 14.17 | 14.32 | 12.87 | 12.96 | 12.96 | -7.76% | 11,103 |
| Apr 15, 2025 | 14.00 | 14.28 | 13.58 | 14.05 | 14.05 | -3.10% | 15,090 |
| Apr 14, 2025 | 16.72 | 17.26 | 13.75 | 14.50 | 14.50 | -2.09% | 14,703 |
| Apr 11, 2025 | 14.52 | 16.15 | 14.50 | 14.81 | 14.81 | 2.10% | 27,216 |
| Apr 10, 2025 | 14.38 | 15.13 | 13.34 | 14.51 | 14.51 | -4.07% | 9,270 |
| Apr 9, 2025 | 10.61 | 15.28 | 10.61 | 15.12 | 15.12 | 46.12% | 76,340 |
| Apr 8, 2025 | 12.55 | 13.47 | 9.96 | 10.35 | 10.35 | -11.02% | 21,045 |
| Apr 7, 2025 | 9.14 | 12.85 | 7.93 | 11.63 | 11.63 | 19.10% | 75,699 |
| Apr 4, 2025 | 10.34 | 10.64 | 9.00 | 9.77 | 9.77 | -20.93% | 72,760 |
| Apr 3, 2025 | 11.84 | 14.45 | 11.49 | 12.35 | 12.35 | -11.15% | 33,402 |
| Apr 2, 2025 | 13.13 | 14.55 | 11.92 | 13.90 | 13.90 | 14.97% | 19,062 |
| Apr 1, 2025 | 12.39 | 13.42 | 11.16 | 12.09 | 12.09 | 8.82% | 31,835 |
| Mar 31, 2025 | 10.82 | 12.00 | 10.67 | 11.11 | 11.11 | -5.85% | 6,372 |
| Mar 28, 2025 | 12.31 | 12.31 | 11.00 | 11.80 | 11.80 | -6.97% | 14,633 |
| Mar 27, 2025 | 13.03 | 14.20 | 12.68 | 12.68 | 12.68 | -8.94% | 9,665 |
| Mar 26, 2025 | 16.54 | 16.54 | 13.74 | 13.93 | 13.93 | -1.55% | 24,881 |
| Mar 25, 2025 | 14.80 | 14.91 | 13.95 | 14.15 | 14.15 | -5.67% | 23,533 |
| Mar 24, 2025 | 11.33 | 15.22 | 11.33 | 15.00 | 15.00 | 33.93% | 55,914 |
| Mar 21, 2025 | 9.91 | 11.75 | 9.91 | 11.20 | 11.20 | 8.58% | 25,950 |
| Mar 20, 2025 | 12.67 | 13.05 | 10.13 | 10.32 | 10.32 | -16.68% | 29,100 |
| Mar 19, 2025 | 12.22 | 12.99 | 11.92 | 12.38 | 12.38 | 5.36% | 72,393 |
| Mar 18, 2025 | 13.10 | 13.60 | 11.74 | 11.75 | 11.75 | -16.67% | 49,187 |
| Mar 17, 2025 | 15.00 | 15.00 | 13.48 | 14.10 | 14.10 | -1.26% | 61,588 |
| Mar 14, 2025 | 11.41 | 14.52 | 11.41 | 14.28 | 14.28 | 31.61% | 84,760 |
| Mar 13, 2025 | 10.49 | 11.77 | 10.00 | 10.85 | 10.85 | -2.16% | 58,567 |
| Mar 12, 2025 | 9.84 | 11.79 | 8.98 | 11.09 | 11.09 | 42.18% | 105,748 |
| Mar 11, 2025 | 7.03 | 8.30 | 6.79 | 7.80 | 7.80 | 11.43% | 81,183 |
| Mar 10, 2025 | 8.73 | 8.78 | 6.97 | 7.00 | 7.00 | -22.22% | 85,260 |
| Mar 7, 2025 | 9.25 | 9.72 | 8.70 | 9.00 | 9.00 | -4.00% | 53,083 |
| Mar 6, 2025 | 10.35 | 10.71 | 9.04 | 9.38 | 9.38 | -19.04% | 29,857 |
| Mar 5, 2025 | 11.26 | 11.66 | 10.64 | 11.58 | 11.58 | 5.85% | 8,085 |
| Mar 4, 2025 | 10.04 | 11.54 | 9.76 | 10.94 | 10.94 | -6.36% | 51,636 |
| Mar 3, 2025 | 13.80 | 14.49 | 11.40 | 11.68 | 11.68 | -11.22% | 26,699 |