IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	46.00	48.94	44.65	47.56	47.56	-1.00%	28,365,557
May 27, 2025	46.55	48.08	43.60	48.04	48.04	5.14%	30,147,582
May 23, 2025	41.96	47.87	41.21	45.69	45.69	-0.22%	53,827,271
May 22, 2025	33.82	48.92	33.73	45.79	45.79	36.52%	105,188,117
May 21, 2025	35.08	36.61	33.33	33.54	33.54	-5.01%	21,395,195
May 20, 2025	35.89	35.99	34.19	35.31	35.31	0.63%	17,686,231
May 19, 2025	33.60	35.14	32.83	35.09	35.09	0.29%	13,255,268
May 16, 2025	33.52	35.15	32.97	34.99	34.99	7.53%	17,643,752
May 15, 2025	32.93	34.40	32.23	32.54	32.54	-2.60%	11,151,395
May 14, 2025	33.70	35.29	32.75	33.41	33.41	0.57%	18,701,827
May 13, 2025	32.61	34.10	32.33	33.22	33.22	1.00%	13,943,072
May 12, 2025	33.12	33.93	31.93	32.89	32.89	5.18%	16,465,600
May 9, 2025	31.43	32.64	29.93	31.27	31.27	-1.79%	19,086,401
May 8, 2025	31.74	33.50	28.11	31.84	31.84	9.27%	39,187,658
May 7, 2025	29.03	29.36	28.50	29.14	29.14	-0.95%	9,016,737
May 6, 2025	28.55	29.50	27.97	29.42	29.42	-1.34%	10,913,261
May 5, 2025	30.13	30.83	29.61	29.82	29.82	-3.56%	9,584,868
May 2, 2025	27.80	31.33	27.65	30.92	30.92	12.93%	24,011,728
May 1, 2025	28.34	28.46	27.16	27.38	27.38	-0.29%	9,987,419
Apr 30, 2025	26.72	27.50	26.33	27.46	27.46	-2.24%	9,548,212
Apr 29, 2025	28.90	29.14	27.69	28.09	28.09	-2.13%	8,214,694
Apr 28, 2025	29.29	29.96	27.27	28.70	28.70	-0.69%	13,570,787
Apr 25, 2025	28.42	31.85	27.71	28.90	28.90	1.80%	27,672,300
Apr 24, 2025	27.00	29.58	26.96	28.39	28.39	5.93%	17,959,288
Apr 23, 2025	27.09	27.84	26.27	26.80	26.80	4.85%	14,517,927
Apr 22, 2025	24.49	25.93	23.93	25.56	25.56	6.37%	12,158,544
Apr 21, 2025	25.16	25.20	23.49	24.03	24.03	-6.64%	11,771,305
Apr 17, 2025	24.93	25.87	24.48	25.74	25.74	4.76%	10,178,710
Apr 16, 2025	24.45	25.36	23.80	24.57	24.57	-3.27%	9,711,323
Apr 15, 2025	25.59	26.08	24.67	25.40	25.40	0.20%	9,735,202
Apr 14, 2025	27.70	28.25	24.75	25.35	25.35	-2.84%	19,201,273
Apr 11, 2025	26.24	27.25	25.37	26.09	26.09	0.77%	15,810,569
Apr 10, 2025	25.33	26.62	24.45	25.89	25.89	-1.82%	18,742,102
Apr 9, 2025	21.88	26.56	21.36	26.37	26.37	23.92%	31,936,059
Apr 8, 2025	24.05	24.60	20.65	21.28	21.28	-6.46%	26,233,131
Apr 7, 2025	19.61	24.00	18.81	22.75	22.75	10.01%	29,250,669
Apr 4, 2025	22.60	22.87	19.37	20.68	20.68	-11.05%	26,829,546
Apr 3, 2025	23.13	23.78	22.53	23.25	23.25	-7.19%	19,912,753
Apr 2, 2025	23.08	25.84	22.69	25.05	25.05	8.02%	25,696,283
Apr 1, 2025	24.31	24.62	22.22	23.19	23.19	5.07%	22,958,093
Mar 31, 2025	21.67	23.10	21.50	22.07	22.07	-3.41%	15,046,773
Mar 28, 2025	23.66	23.66	21.92	22.85	22.85	-3.38%	15,453,545
Mar 27, 2025	24.09	25.20	23.45	23.65	23.65	-4.64%	14,118,999
Mar 26, 2025	26.73	27.83	24.66	24.80	24.80	-2.94%	30,122,315
Mar 25, 2025	25.77	26.19	25.04	25.55	25.55	-2.18%	17,186,873
Mar 24, 2025	23.23	26.32	23.08	26.12	26.12	17.34%	34,724,183
Mar 21, 2025	20.96	22.72	20.86	22.26	22.26	5.30%	21,965,919
Mar 20, 2025	23.33	24.50	20.61	21.14	21.14	-9.27%	29,478,496
Mar 19, 2025	23.59	24.12	22.18	23.30	23.30	2.73%	16,600,506
Mar 18, 2025	23.65	24.46	22.64	22.68	22.68	-9.03%	20,876,285