Skip to main content
logo
IonQ, Inc. (IONQ.WS)
NYSE: IONQ.WS · Real-Time Price · USD · Warrants
32.28
+1.95 (6.41%)
At close: Jul 16, 2025, 4:00 PM
32.28
0.00 (0.00%)
After-hours: Jul 16, 2025, 7:00 PM EDT

IonQ, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202531.3131.5830.0730.91-1.91%11,044
Jul 15, 202531.2131.2129.9230.3330.33-2.79%9,985
Jul 14, 202532.1832.5330.6031.2031.200.65%14,008
Jul 11, 202533.8635.1630.8931.0031.00-10.92%26,003
Jul 10, 202533.9234.8033.5034.8034.801.75%2,797
Jul 9, 202535.0135.8633.6834.2034.20-1.70%10,672
Jul 8, 202535.3036.5033.7634.7934.793.54%7,939
Jul 7, 202535.0035.4831.9133.6033.601.94%27,528
Jul 3, 202532.0334.1032.0332.9632.96-0.78%9,799
Jul 2, 202530.0033.2429.0933.2233.2214.55%13,467
Jul 1, 202530.9331.0629.0029.0029.00-8.34%4,474
Jun 30, 202530.9832.4130.3331.6431.648.92%25,380
Jun 27, 202529.8930.3428.0029.0529.05-2.75%20,606
Jun 26, 202527.8030.0827.8029.8729.8710.63%16,192
Jun 25, 202530.7030.7026.9927.0027.00-8.38%8,659
Jun 24, 202530.0331.5029.4729.4729.47-0.84%10,860
Jun 23, 202527.2929.7226.3429.7229.721.61%21,257
Jun 20, 202529.0130.0327.9529.2529.254.17%8,061
Jun 18, 202526.3528.0826.3328.0828.083.81%9,648
Jun 17, 202526.5027.4725.9427.0527.05-0.92%12,371
Jun 16, 202526.8728.0025.1927.3027.301.59%18,363
Jun 13, 202527.2628.6026.4226.8726.87-2.88%40,285
Jun 12, 202528.0029.8427.5627.6727.67-4.32%28,543
Jun 11, 202530.2932.5028.1728.9228.920.28%41,273
Jun 10, 202531.0932.6528.6028.8428.84-1.74%61,711
Jun 9, 202530.9030.9028.0429.3529.353.71%44,179
Jun 6, 202527.2628.8326.3728.3028.3011.90%49,801
Jun 5, 202527.8728.0025.0025.2925.29-11.20%54,024
Jun 4, 202528.3728.8026.8528.4828.48-0.11%62,297
Jun 3, 202530.2030.2028.3328.5128.51-3.65%47,364
Jun 2, 202529.3329.6027.2629.5929.592.37%62,911
May 30, 202529.3930.4528.0828.9128.91-9.05%43,598
May 29, 202536.7636.7631.5331.7831.78-13.52%40,194
May 28, 202536.4837.2433.6736.7536.75-0.16%25,609
May 27, 202534.3636.8132.6636.8136.815.17%35,739
May 23, 202530.6336.3830.6335.0035.000.98%36,711
May 22, 202523.5037.4223.5034.6634.6654.11%239,356
May 21, 202524.2425.3022.3722.4922.49-7.22%22,172
May 20, 202523.9724.4923.1724.2424.241.13%15,547
May 19, 202523.8923.9721.9123.9723.970.33%20,601
May 16, 202522.1924.0021.9723.8923.8911.64%24,210
May 15, 202522.8422.8421.0821.4021.40-2.51%11,573
May 14, 202523.9523.9521.9121.9521.950.05%26,375
May 13, 202522.3922.4321.1021.9421.942.96%52,196
May 12, 202522.3522.6520.8021.3121.316.92%33,786
May 9, 202520.7421.2819.0719.9319.93-4.73%16,918
May 8, 202519.1722.2617.1920.9220.9219.07%49,334
May 7, 202517.7118.0317.3917.5717.57-3.20%17,034
May 6, 202517.6718.2416.9918.1518.15-2.58%13,384
May 5, 202519.0019.1918.5018.6318.63-5.01%29,597