IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2025	41.80	42.49	37.55	37.70	37.70	-8.21%	15,568,751
Feb 10, 2025	39.49	42.85	39.18	41.07	41.07	1.23%	13,666,919
Feb 7, 2025	41.66	43.97	40.05	40.57	40.57	-1.70%	15,951,675
Feb 6, 2025	42.67	44.34	40.65	41.27	41.27	-2.48%	10,405,922
Feb 5, 2025	42.27	43.59	39.65	42.32	42.32	1.10%	13,473,038
Feb 4, 2025	41.89	44.59	41.43	41.86	41.86	0.94%	16,434,497
Feb 3, 2025	37.40	42.38	37.21	41.47	41.47	5.01%	16,578,793
Jan 31, 2025	38.96	42.98	38.80	39.49	39.49	1.75%	20,079,013
Jan 30, 2025	40.45	41.68	38.23	38.81	38.81	-1.85%	12,505,504
Jan 29, 2025	39.26	40.60	38.39	39.54	39.54	1.75%	13,098,561
Jan 28, 2025	40.01	40.36	35.75	38.86	38.86	0.83%	15,725,215
Jan 27, 2025	38.02	42.12	37.00	38.54	38.54	-5.45%	21,461,095
Jan 24, 2025	41.69	44.23	40.51	40.76	40.76	-1.43%	19,665,918
Jan 23, 2025	41.44	43.94	40.33	41.35	41.35	-1.64%	17,140,798
Jan 22, 2025	45.24	45.35	40.94	42.04	42.04	-7.22%	26,440,169
Jan 21, 2025	39.19	45.56	38.80	45.31	45.31	16.51%	35,231,944
Jan 17, 2025	40.03	42.35	38.77	38.89	38.89	-6.40%	30,697,677
Jan 16, 2025	36.86	42.00	36.13	41.55	41.55	5.48%	46,324,605
Jan 15, 2025	32.78	40.50	32.41	39.39	39.39	33.48%	74,872,063
Jan 14, 2025	28.20	30.20	26.63	29.51	29.51	5.92%	43,673,198
Jan 13, 2025	29.55	32.83	27.16	27.86	27.86	-13.83%	52,751,688
Jan 10, 2025	31.99	33.98	28.51	32.33	32.33	6.88%	69,769,769
Jan 8, 2025	38.75	39.00	25.92	30.25	30.25	-39.00%	128,343,761
Jan 7, 2025	51.28	54.74	48.73	49.59	49.59	-2.90%	27,090,333
Jan 6, 2025	48.30	51.66	47.13	51.07	51.07	6.91%	23,299,872
Jan 3, 2025	43.10	47.91	43.00	47.77	47.77	10.84%	28,235,532
Jan 2, 2025	41.28	43.79	38.46	43.10	43.10	3.18%	22,986,249
Dec 31, 2024	44.52	45.14	40.90	41.77	41.77	-5.69%	15,311,420
Dec 30, 2024	44.60	45.79	41.51	44.29	44.29	-2.62%	17,610,859
Dec 27, 2024	46.87	48.25	44.50	45.48	45.48	-5.72%	22,491,380
Dec 26, 2024	44.50	48.56	42.56	48.24	48.24	8.21%	24,821,271
Dec 24, 2024	41.99	45.40	39.84	44.58	44.58	7.89%	18,418,371
Dec 23, 2024	45.33	45.50	41.30	41.32	41.32	-6.98%	27,057,204
Dec 20, 2024	36.96	47.41	36.70	44.42	44.42	17.64%	47,711,374
Dec 19, 2024	40.71	42.40	36.54	37.76	37.76	0.69%	27,705,823
Dec 18, 2024	41.65	44.99	37.00	37.50	37.50	-14.46%	37,488,619
Dec 17, 2024	41.64	43.94	39.25	43.84	43.84	4.86%	31,560,487
Dec 16, 2024	32.47	42.81	32.39	41.81	41.81	23.59%	42,539,376
Dec 13, 2024	30.23	34.04	29.52	33.83	33.83	12.80%	24,677,315
Dec 12, 2024	29.36	32.78	28.94	29.99	29.99	0.54%	21,879,548
Dec 11, 2024	32.99	32.99	28.04	29.83	29.83	-9.52%	36,443,854
Dec 10, 2024	33.00	36.75	32.63	32.97	32.97	-3.71%	25,017,823
Dec 9, 2024	38.00	38.25	34.16	34.24	34.24	-9.82%	22,414,871
Dec 6, 2024	36.31	38.45	34.90	37.97	37.97	5.62%	19,783,603
Dec 5, 2024	33.95	37.64	32.65	35.95	35.95	7.57%	28,953,963
Dec 4, 2024	32.68	34.95	31.17	33.42	33.42	1.92%	17,219,606
Dec 3, 2024	31.80	33.68	30.82	32.79	32.79	2.28%	20,329,143
Dec 2, 2024	36.54	37.00	31.77	32.06	32.06	-12.16%	28,440,402
Nov 29, 2024	32.21	37.28	31.96	36.50	36.50	13.32%	23,227,410
Nov 27, 2024	31.10	32.37	28.32	32.21	32.21	5.09%	24,277,856
Nov 26, 2024	30.50	32.86	29.70	30.65	30.65	-0.74%	22,521,844
Nov 25, 2024	33.93	35.24	30.46	30.88	30.88	-2.89%	31,379,342
Nov 22, 2024	32.49	33.07	30.30	31.80	31.80	-2.99%	28,146,347
Nov 21, 2024	28.80	33.80	28.48	32.78	32.78	13.58%	43,881,811
Nov 20, 2024	27.91	30.50	27.43	28.86	28.86	3.48%	28,874,806
Nov 19, 2024	25.20	28.30	24.87	27.89	27.89	10.54%	30,086,631
Nov 18, 2024	28.15	28.47	22.27	25.23	25.23	-13.42%	54,255,335
Nov 15, 2024	26.29	29.48	25.03	29.14	29.14	11.39%	37,575,992
Nov 14, 2024	27.90	28.05	24.87	26.16	26.16	-2.24%	35,122,524
Nov 13, 2024	23.88	27.65	23.67	26.76	26.76	16.30%	41,306,135
Nov 12, 2024	22.00	25.44	22.00	23.01	23.01	-2.17%	28,019,188
Nov 11, 2024	24.39	24.49	21.30	23.52	23.52	-5.12%	35,693,714
Nov 8, 2024	21.69	25.68	21.31	24.79	24.79	12.12%	64,845,208
Nov 7, 2024	16.43	22.62	16.29	22.11	22.11	34.41%	70,733,418
Nov 6, 2024	16.73	16.83	15.85	16.45	16.45	7.17%	20,834,503
Nov 5, 2024	14.79	15.55	14.63	15.35	15.35	6.82%	12,942,821
Nov 4, 2024	14.90	15.11	14.15	14.37	14.37	-3.23%	12,424,224
Nov 1, 2024	15.27	15.51	14.54	14.85	14.85	-1.20%	15,846,997
Oct 31, 2024	16.71	16.98	14.76	15.03	15.03	-10.91%	22,506,862
Oct 30, 2024	15.76	17.55	15.76	16.87	16.87	0.78%	23,685,238
Oct 29, 2024	17.50	17.80	15.73	16.74	16.74	-6.01%	32,312,941
Oct 28, 2024	17.52	18.20	16.55	17.81	17.81	5.01%	31,529,528
Oct 25, 2024	15.80	17.05	15.71	16.96	16.96	7.96%	25,259,611
Oct 24, 2024	15.29	16.14	14.58	15.71	15.71	6.58%	22,086,507
Oct 23, 2024	14.62	16.13	14.07	14.74	14.74	-1.80%	29,995,850
Oct 22, 2024	14.89	15.29	13.89	15.01	15.01	1.69%	21,299,214
Oct 21, 2024	13.22	15.23	12.99	14.76	14.76	10.98%	29,875,008
Oct 18, 2024	12.56	13.80	12.56	13.30	13.30	6.40%	21,236,764
Oct 17, 2024	11.79	12.67	11.62	12.50	12.50	1.63%	13,790,383
Oct 16, 2024	10.74	12.35	10.70	12.30	12.30	17.25%	17,236,182
Oct 15, 2024	10.71	11.31	10.36	10.49	10.49	-3.23%	12,716,384
Oct 14, 2024	10.70	11.00	10.33	10.84	10.84	1.69%	10,807,585
Oct 11, 2024	9.66	10.72	9.62	10.66	10.66	8.66%	11,705,857
Oct 10, 2024	9.31	9.84	9.10	9.81	9.81	2.83%	9,533,267
Oct 9, 2024	9.59	9.74	9.27	9.54	9.54	-0.10%	6,781,825
Oct 8, 2024	9.02	9.67	8.97	9.55	9.55	5.29%	8,994,954
Oct 7, 2024	9.49	9.61	8.86	9.07	9.07	-2.58%	8,757,025
Oct 4, 2024	9.40	9.50	9.14	9.31	9.31	0.65%	7,502,220
Oct 3, 2024	9.02	9.36	8.79	9.25	9.25	0.54%	8,820,104
Oct 2, 2024	8.09	9.30	7.99	9.20	9.20	12.61%	13,016,516
Oct 1, 2024	8.89	8.97	8.04	8.17	8.17	-6.52%	12,275,544
Sep 30, 2024	9.76	10.11	8.58	8.74	8.74	-9.99%	20,012,668
Sep 27, 2024	8.90	10.00	8.58	9.71	9.71	20.47%	45,245,543
Sep 26, 2024	7.79	8.09	7.59	8.06	8.06	6.19%	4,472,724
Sep 25, 2024	8.08	8.09	7.50	7.59	7.59	-6.53%	5,402,002
Sep 24, 2024	8.08	8.27	7.78	8.12	8.12	1.37%	4,222,787
Sep 23, 2024	8.23	8.52	7.98	8.01	8.01	-2.55%	5,432,449
Sep 20, 2024	7.79	8.25	7.74	8.22	8.22	6.48%	6,914,783
Sep 19, 2024	8.13	8.18	7.64	7.72	7.72	-1.40%	4,509,104
Sep 18, 2024	8.08	8.27	7.76	7.83	7.83	-3.57%	5,114,889