IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	47.70	49.85	47.57	49.30	49.30	5.12%	10,172,985
Nov 26, 2025	47.40	48.25	46.01	46.90	46.90	-0.34%	12,360,120
Nov 25, 2025	46.57	47.91	44.22	47.06	47.06	0.64%	17,916,674
Nov 24, 2025	42.75	47.34	42.49	46.76	46.76	12.11%	39,936,289
Nov 21, 2025	42.56	42.76	38.00	41.71	41.71	1.73%	29,078,682
Nov 20, 2025	48.57	49.57	40.69	41.00	41.00	-14.37%	33,527,945
Nov 19, 2025	49.15	50.68	47.33	47.88	47.88	-2.52%	19,458,065
Nov 18, 2025	47.20	50.29	47.20	49.12	49.12	2.78%	20,780,019
Nov 17, 2025	46.73	49.25	45.94	47.79	47.79	1.29%	22,630,786
Nov 14, 2025	42.98	48.78	42.82	47.18	47.18	3.92%	29,451,116
Nov 13, 2025	49.44	49.90	44.30	45.40	45.40	-10.47%	37,229,520
Nov 12, 2025	54.76	55.60	49.89	50.71	50.71	-6.82%	23,096,493
Nov 11, 2025	54.57	56.03	53.72	54.42	54.42	-1.72%	17,370,040
Nov 10, 2025	58.50	59.02	54.82	55.37	55.37	-6.58%	26,986,796
Nov 7, 2025	54.62	59.30	51.06	59.27	59.27	3.20%	32,829,847
Nov 6, 2025	57.28	58.99	54.10	57.43	57.43	3.65%	35,400,190
Nov 5, 2025	55.00	56.41	53.10	55.41	55.41	3.80%	21,843,085
Nov 4, 2025	55.77	57.16	53.08	53.38	53.38	-8.60%	22,044,267
Nov 3, 2025	62.35	62.69	56.56	58.40	58.40	-6.38%	23,850,521
Oct 31, 2025	61.00	62.97	59.96	62.38	62.38	3.67%	19,319,913
Oct 30, 2025	59.39	61.84	58.20	60.17	60.17	-1.54%	16,098,686
Oct 29, 2025	58.85	62.10	57.92	61.11	61.11	6.93%	25,520,916
Oct 28, 2025	62.80	64.57	57.07	57.15	57.15	-9.00%	35,730,071
Oct 27, 2025	63.00	65.50	62.28	62.80	62.80	4.15%	25,766,729
Oct 24, 2025	62.01	64.11	59.92	60.30	60.30	1.57%	27,501,685
Oct 23, 2025	61.10	62.93	57.00	59.37	59.37	7.07%	65,822,796
Oct 22, 2025	58.20	59.35	52.27	55.45	55.45	-6.81%	39,326,803
Oct 21, 2025	60.44	60.90	57.21	59.50	59.50	-0.73%	26,167,022
Oct 20, 2025	65.31	65.50	58.69	59.94	59.94	-4.77%	28,516,149
Oct 17, 2025	65.40	65.72	61.21	62.94	62.94	-4.04%	33,423,292
Oct 16, 2025	73.87	73.87	65.50	65.59	65.59	-9.42%	35,988,426
Oct 15, 2025	79.94	80.23	70.80	72.41	72.41	-6.63%	31,348,014
Oct 14, 2025	79.85	81.08	75.92	77.55	77.55	-5.53%	34,459,560
Oct 13, 2025	74.11	84.64	72.80	82.09	82.09	16.19%	49,458,815
Oct 10, 2025	77.00	77.38	70.65	70.65	70.65	-8.84%	41,146,754
Oct 9, 2025	74.87	78.00	73.65	77.50	77.50	4.31%	25,016,196
Oct 8, 2025	78.95	82.41	72.60	74.30	74.30	-6.22%	40,788,186
Oct 7, 2025	80.96	82.97	75.48	79.23	79.23	0.30%	47,589,070
Oct 6, 2025	72.00	79.23	71.88	78.99	78.99	7.79%	36,300,964
Oct 3, 2025	70.59	73.76	68.35	73.28	73.28	5.29%	37,681,777
Oct 2, 2025	64.81	69.60	64.41	69.60	69.60	10.32%	37,383,603
Oct 1, 2025	61.39	64.85	60.14	63.09	63.09	2.59%	33,912,352
Sep 30, 2025	63.59	65.00	60.59	61.50	61.50	-4.30%	22,600,610
Sep 29, 2025	68.38	68.88	63.22	64.26	64.26	-4.49%	27,595,283
Sep 26, 2025	68.41	70.42	65.33	67.28	67.28	-3.10%	32,156,903
Sep 25, 2025	71.16	72.29	66.91	69.43	69.43	-6.00%	44,799,728
Sep 24, 2025	75.25	75.95	71.01	73.86	73.86	-1.70%	33,075,623
Sep 23, 2025	74.08	76.13	71.45	75.14	75.14	4.45%	40,011,854
Sep 22, 2025	68.11	73.17	66.15	71.94	71.94	2.17%	35,675,502
Sep 19, 2025	65.98	71.30	65.64	70.41	70.41	5.39%	50,959,400