IonQ, Inc. (IONQ.WS)
NYSE: IONQ.WS · Real-Time Price · USD · Warrants
30.80
-0.14 (-0.47%)
At close: Sep 5, 2025, 4:00 PM
30.80
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.20 | 32.20 | 29.84 | 30.80 | 30.80 | -0.47% | 6,065 |
| Sep 4, 2025 | 30.84 | 31.52 | 30.52 | 30.95 | 30.95 | 4.33% | 2,911 |
| Sep 3, 2025 | 31.46 | 31.52 | 29.56 | 29.66 | 29.66 | -5.84% | 3,868 |
| Sep 2, 2025 | 30.87 | 31.51 | 30.07 | 31.50 | 31.50 | 0.21% | 5,933 |
| Aug 29, 2025 | 32.00 | 32.00 | 30.79 | 31.44 | 31.44 | -3.57% | 4,262 |
| Aug 28, 2025 | 30.31 | 32.60 | 30.31 | 32.60 | 32.60 | 5.16% | 3,569 |
| Aug 27, 2025 | 30.61 | 31.98 | 30.11 | 31.00 | 31.00 | 4.61% | 7,709 |
| Aug 26, 2025 | 28.05 | 29.64 | 28.05 | 29.64 | 29.64 | 6.99% | 6,594 |
| Aug 25, 2025 | 29.17 | 29.17 | 27.69 | 27.70 | 27.70 | -2.33% | 11,054 |
| Aug 22, 2025 | 25.61 | 28.36 | 25.61 | 28.36 | 28.36 | 9.58% | 6,831 |
| Aug 21, 2025 | 25.46 | 26.32 | 25.46 | 25.88 | 25.88 | -1.18% | 1,947 |
| Aug 20, 2025 | 25.61 | 26.31 | 23.57 | 26.19 | 26.19 | 2.71% | 10,786 |
| Aug 19, 2025 | 28.51 | 28.51 | 25.50 | 25.50 | 25.50 | -12.67% | 21,841 |
| Aug 18, 2025 | 29.29 | 29.29 | 27.89 | 29.20 | 29.20 | 0.14% | 2,595 |
| Aug 15, 2025 | 29.42 | 29.42 | 28.37 | 29.16 | 29.16 | -1.62% | 12,130 |
| Aug 14, 2025 | 29.37 | 29.64 | 28.33 | 29.64 | 29.64 | -3.30% | 8,638 |
| Aug 13, 2025 | 33.00 | 33.00 | 30.00 | 30.65 | 30.65 | -4.22% | 15,153 |
| Aug 12, 2025 | 32.94 | 32.94 | 31.81 | 32.00 | 32.00 | -5.83% | 7,920 |
| Aug 11, 2025 | 31.48 | 35.50 | 31.28 | 33.98 | 33.98 | 10.58% | 24,322 |
| Aug 8, 2025 | 30.17 | 31.10 | 29.50 | 30.73 | 30.73 | 5.57% | 12,240 |
| Aug 7, 2025 | 29.53 | 30.39 | 28.28 | 29.11 | 29.11 | -3.74% | 12,534 |
| Aug 6, 2025 | 31.50 | 31.50 | 29.93 | 30.24 | 30.24 | -1.98% | 14,675 |
| Aug 5, 2025 | 30.09 | 31.00 | 29.34 | 30.85 | 30.85 | 9.09% | 13,162 |
| Aug 4, 2025 | 28.70 | 31.00 | 28.28 | 28.28 | 28.28 | 4.32% | 8,330 |
| Aug 1, 2025 | 28.46 | 28.74 | 26.96 | 27.11 | 27.11 | -5.41% | 9,447 |
| Jul 31, 2025 | 29.04 | 30.72 | 28.61 | 28.66 | 28.66 | -0.24% | 6,506 |
| Jul 30, 2025 | 30.55 | 30.55 | 28.27 | 28.73 | 28.73 | -2.61% | 41,883 |
| Jul 29, 2025 | 31.35 | 31.35 | 29.50 | 29.50 | 29.50 | -6.05% | 5,113 |
| Jul 28, 2025 | 31.50 | 31.50 | 30.32 | 31.40 | 31.40 | -2.42% | 7,951 |
| Jul 25, 2025 | 31.82 | 33.00 | 31.82 | 32.18 | 32.18 | -1.86% | 1,567 |
| Jul 24, 2025 | 32.43 | 33.39 | 31.40 | 32.79 | 32.79 | 1.87% | 7,424 |
| Jul 23, 2025 | 32.00 | 32.23 | 30.84 | 32.19 | 32.19 | 3.83% | 6,040 |
| Jul 22, 2025 | 32.79 | 33.16 | 30.25 | 31.00 | 31.00 | -7.32% | 19,348 |
| Jul 21, 2025 | 35.50 | 36.33 | 33.45 | 33.45 | 33.45 | -5.40% | 9,578 |
| Jul 18, 2025 | 34.00 | 36.00 | 33.00 | 35.36 | 35.36 | 5.55% | 10,625 |
| Jul 17, 2025 | 32.41 | 33.50 | 32.23 | 33.50 | 33.50 | 3.80% | 17,123 |
| Jul 16, 2025 | 31.31 | 32.28 | 30.07 | 32.28 | 32.28 | 6.41% | 15,242 |
| Jul 15, 2025 | 31.21 | 31.21 | 29.92 | 30.33 | 30.33 | -2.79% | 9,985 |
| Jul 14, 2025 | 32.18 | 32.53 | 30.60 | 31.20 | 31.20 | 0.65% | 14,008 |
| Jul 11, 2025 | 33.86 | 35.16 | 30.89 | 31.00 | 31.00 | -10.92% | 26,003 |
| Jul 10, 2025 | 33.92 | 34.80 | 33.50 | 34.80 | 34.80 | 1.75% | 2,797 |
| Jul 9, 2025 | 35.01 | 35.86 | 33.68 | 34.20 | 34.20 | -1.70% | 10,672 |
| Jul 8, 2025 | 35.30 | 36.50 | 33.76 | 34.79 | 34.79 | 3.54% | 7,939 |
| Jul 7, 2025 | 35.00 | 35.48 | 31.91 | 33.60 | 33.60 | 1.94% | 27,528 |
| Jul 3, 2025 | 32.03 | 34.10 | 32.03 | 32.96 | 32.96 | -0.78% | 9,799 |
| Jul 2, 2025 | 30.00 | 33.24 | 29.09 | 33.22 | 33.22 | 14.55% | 13,467 |
| Jul 1, 2025 | 30.93 | 31.06 | 29.00 | 29.00 | 29.00 | -8.34% | 4,474 |
| Jun 30, 2025 | 30.98 | 32.41 | 30.33 | 31.64 | 31.64 | 8.92% | 25,380 |
| Jun 27, 2025 | 29.89 | 30.34 | 28.00 | 29.05 | 29.05 | -2.75% | 20,606 |
| Jun 26, 2025 | 27.80 | 30.08 | 27.80 | 29.87 | 29.87 | 10.63% | 16,192 |