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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 38.94 | 39.19 | 37.25 | 38.12 | 38.12 | -4.39% | 19,898,809 |
Jul 31, 2025 | 41.12 | 42.28 | 39.62 | 39.87 | 39.87 | -0.03% | 21,572,670 |
Jul 30, 2025 | 40.98 | 41.86 | 39.23 | 39.88 | 39.88 | -1.60% | 17,861,416 |
Jul 29, 2025 | 43.01 | 44.21 | 40.35 | 40.53 | 40.53 | -4.27% | 21,070,279 |
Jul 28, 2025 | 43.92 | 44.53 | 41.44 | 42.34 | 42.34 | -1.92% | 16,976,724 |
Jul 25, 2025 | 44.24 | 44.25 | 42.94 | 43.17 | 43.17 | -1.66% | 13,392,031 |
Jul 24, 2025 | 42.89 | 44.64 | 42.25 | 43.90 | 43.90 | 1.43% | 18,006,268 |
Jul 23, 2025 | 42.74 | 43.54 | 41.79 | 43.28 | 43.28 | 3.20% | 14,455,131 |
Jul 22, 2025 | 44.52 | 44.54 | 41.29 | 41.94 | 41.94 | -5.60% | 18,995,743 |
Jul 21, 2025 | 46.81 | 47.73 | 44.42 | 44.43 | 44.43 | -4.47% | 23,906,955 |
Jul 18, 2025 | 44.87 | 47.64 | 44.02 | 46.51 | 46.51 | 3.72% | 25,760,405 |
Jul 17, 2025 | 43.44 | 44.86 | 43.12 | 44.84 | 44.84 | 2.99% | 20,228,762 |
Jul 16, 2025 | 42.25 | 43.67 | 40.84 | 43.54 | 43.54 | 4.99% | 24,223,139 |
Jul 15, 2025 | 42.55 | 43.14 | 41.08 | 41.47 | 41.47 | -2.22% | 15,889,182 |
Jul 14, 2025 | 42.09 | 42.72 | 41.38 | 42.41 | 42.41 | 1.44% | 16,527,578 |
Jul 11, 2025 | 45.00 | 45.57 | 41.77 | 41.81 | 41.81 | -8.97% | 23,363,626 |
Jul 10, 2025 | 45.56 | 46.35 | 44.53 | 45.93 | 45.93 | 0.81% | 19,544,580 |
Jul 9, 2025 | 45.73 | 47.25 | 44.48 | 45.56 | 45.56 | 1.31% | 24,574,175 |
Jul 8, 2025 | 46.65 | 47.88 | 44.68 | 44.97 | 44.97 | -0.51% | 25,675,945 |
Jul 7, 2025 | 46.38 | 47.21 | 42.85 | 45.20 | 45.20 | 1.82% | 33,850,931 |
Jul 3, 2025 | 44.23 | 45.58 | 43.22 | 44.39 | 44.39 | -0.80% | 13,345,323 |
Jul 2, 2025 | 41.19 | 44.92 | 40.47 | 44.75 | 44.75 | 11.60% | 24,757,053 |
Jul 1, 2025 | 42.37 | 42.67 | 39.72 | 40.10 | 40.10 | -6.68% | 21,237,890 |
Jun 30, 2025 | 41.21 | 44.10 | 41.08 | 42.97 | 42.97 | 6.76% | 29,526,415 |
Jun 27, 2025 | 41.30 | 41.87 | 38.97 | 40.25 | 40.25 | -2.12% | 21,643,333 |
Jun 26, 2025 | 39.57 | 41.70 | 39.01 | 41.12 | 41.12 | 7.90% | 21,786,403 |
Jun 25, 2025 | 41.72 | 42.13 | 38.06 | 38.11 | 38.11 | -6.73% | 16,075,718 |
Jun 24, 2025 | 41.91 | 42.81 | 40.53 | 40.86 | 40.86 | -0.68% | 19,999,091 |
Jun 23, 2025 | 38.87 | 41.21 | 37.38 | 41.14 | 41.14 | 1.93% | 24,966,065 |
Jun 20, 2025 | 39.61 | 41.44 | 38.92 | 40.36 | 40.36 | 1.84% | 33,098,968 |
Jun 18, 2025 | 37.52 | 39.67 | 37.31 | 39.63 | 39.63 | 4.18% | 18,288,650 |
Jun 17, 2025 | 37.86 | 38.66 | 36.86 | 38.04 | 38.04 | -1.01% | 18,889,315 |
Jun 16, 2025 | 37.24 | 39.26 | 36.03 | 38.43 | 38.43 | 1.56% | 29,311,138 |
Jun 13, 2025 | 37.59 | 39.83 | 37.44 | 37.84 | 37.84 | -2.25% | 19,404,599 |
Jun 12, 2025 | 39.49 | 40.86 | 38.62 | 38.71 | 38.71 | -2.49% | 20,079,568 |
Jun 11, 2025 | 41.59 | 43.96 | 38.94 | 39.70 | 39.70 | -0.10% | 53,397,297 |
Jun 10, 2025 | 40.64 | 44.05 | 39.46 | 39.74 | 39.74 | -0.80% | 31,977,934 |
Jun 9, 2025 | 42.54 | 42.55 | 38.85 | 40.06 | 40.06 | 2.67% | 36,305,055 |
Jun 6, 2025 | 37.67 | 39.95 | 36.80 | 39.02 | 39.02 | 6.44% | 16,146,130 |
Jun 5, 2025 | 39.10 | 39.25 | 35.93 | 36.66 | 36.66 | -7.52% | 17,408,691 |
Jun 4, 2025 | 40.04 | 40.15 | 37.93 | 39.64 | 39.64 | -0.43% | 12,078,966 |
Jun 3, 2025 | 41.74 | 42.39 | 39.52 | 39.81 | 39.81 | -1.87% | 12,476,187 |
Jun 2, 2025 | 40.01 | 41.07 | 38.35 | 40.57 | 40.57 | 0.57% | 15,261,764 |
May 30, 2025 | 40.46 | 41.61 | 39.30 | 40.34 | 40.34 | -6.62% | 27,156,163 |
May 29, 2025 | 48.00 | 48.82 | 42.94 | 43.20 | 43.20 | -9.17% | 26,180,352 |
May 28, 2025 | 46.00 | 48.94 | 44.65 | 47.56 | 47.56 | -1.00% | 28,831,257 |
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 |