IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
38.12
-1.75 (-4.39%)
At close: Aug 1, 2025, 4:00 PM
38.17
+0.05 (0.13%)
After-hours: Aug 1, 2025, 7:59 PM EDT

IonQ, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202538.9439.1937.2538.1238.12-4.39%19,898,809
Jul 31, 202541.1242.2839.6239.8739.87-0.03%21,572,670
Jul 30, 202540.9841.8639.2339.8839.88-1.60%17,861,416
Jul 29, 202543.0144.2140.3540.5340.53-4.27%21,070,279
Jul 28, 202543.9244.5341.4442.3442.34-1.92%16,976,724
Jul 25, 202544.2444.2542.9443.1743.17-1.66%13,392,031
Jul 24, 202542.8944.6442.2543.9043.901.43%18,006,268
Jul 23, 202542.7443.5441.7943.2843.283.20%14,455,131
Jul 22, 202544.5244.5441.2941.9441.94-5.60%18,995,743
Jul 21, 202546.8147.7344.4244.4344.43-4.47%23,906,955
Jul 18, 202544.8747.6444.0246.5146.513.72%25,760,405
Jul 17, 202543.4444.8643.1244.8444.842.99%20,228,762
Jul 16, 202542.2543.6740.8443.5443.544.99%24,223,139
Jul 15, 202542.5543.1441.0841.4741.47-2.22%15,889,182
Jul 14, 202542.0942.7241.3842.4142.411.44%16,527,578
Jul 11, 202545.0045.5741.7741.8141.81-8.97%23,363,626
Jul 10, 202545.5646.3544.5345.9345.930.81%19,544,580
Jul 9, 202545.7347.2544.4845.5645.561.31%24,574,175
Jul 8, 202546.6547.8844.6844.9744.97-0.51%25,675,945
Jul 7, 202546.3847.2142.8545.2045.201.82%33,850,931
Jul 3, 202544.2345.5843.2244.3944.39-0.80%13,345,323
Jul 2, 202541.1944.9240.4744.7544.7511.60%24,757,053
Jul 1, 202542.3742.6739.7240.1040.10-6.68%21,237,890
Jun 30, 202541.2144.1041.0842.9742.976.76%29,526,415
Jun 27, 202541.3041.8738.9740.2540.25-2.12%21,643,333
Jun 26, 202539.5741.7039.0141.1241.127.90%21,786,403
Jun 25, 202541.7242.1338.0638.1138.11-6.73%16,075,718
Jun 24, 202541.9142.8140.5340.8640.86-0.68%19,999,091
Jun 23, 202538.8741.2137.3841.1441.141.93%24,966,065
Jun 20, 202539.6141.4438.9240.3640.361.84%33,098,968
Jun 18, 202537.5239.6737.3139.6339.634.18%18,288,650
Jun 17, 202537.8638.6636.8638.0438.04-1.01%18,889,315
Jun 16, 202537.2439.2636.0338.4338.431.56%29,311,138
Jun 13, 202537.5939.8337.4437.8437.84-2.25%19,404,599
Jun 12, 202539.4940.8638.6238.7138.71-2.49%20,079,568
Jun 11, 202541.5943.9638.9439.7039.70-0.10%53,397,297
Jun 10, 202540.6444.0539.4639.7439.74-0.80%31,977,934
Jun 9, 202542.5442.5538.8540.0640.062.67%36,305,055
Jun 6, 202537.6739.9536.8039.0239.026.44%16,146,130
Jun 5, 202539.1039.2535.9336.6636.66-7.52%17,408,691
Jun 4, 202540.0440.1537.9339.6439.64-0.43%12,078,966
Jun 3, 202541.7442.3939.5239.8139.81-1.87%12,476,187
Jun 2, 202540.0141.0738.3540.5740.570.57%15,261,764
May 30, 202540.4641.6139.3040.3440.34-6.62%27,156,163
May 29, 202548.0048.8242.9443.2043.20-9.17%26,180,352
May 28, 202546.0048.9444.6547.5647.56-1.00%28,831,257
May 27, 202546.5548.0843.6048.0448.045.14%30,147,582
May 23, 202541.9647.8741.2145.6945.69-0.22%53,827,271
May 22, 202533.8248.9233.7345.7945.7936.52%105,188,117
May 21, 202535.0836.6133.3333.5433.54-5.01%21,395,195