IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
29.07
-0.75 (-2.53%)
May 6, 2025, 2:48 PM EDT - Market open
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 28.50 | 28.88 | 27.97 | 28.73 | - | -3.66% | 7,703,897 |
| 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 |
| Mar 17, 2025 | 24.98 | 25.50 | 24.03 | 24.93 | 24.93 | -0.28% | 30,552,898 |
| Mar 14, 2025 | 22.13 | 25.24 | 22.06 | 25.00 | 25.00 | 16.99% | 37,795,873 |
| Mar 13, 2025 | 21.70 | 22.57 | 20.57 | 21.37 | 21.37 | -2.06% | 32,423,238 |
| Mar 12, 2025 | 20.27 | 22.19 | 19.59 | 21.82 | 21.82 | 16.68% | 27,255,066 |
| Mar 11, 2025 | 18.38 | 19.18 | 17.88 | 18.70 | 18.70 | 2.35% | 17,836,171 |
| Mar 10, 2025 | 20.00 | 20.11 | 17.94 | 18.27 | 18.27 | -11.09% | 15,162,036 |
| Mar 7, 2025 | 20.51 | 21.29 | 19.92 | 20.55 | 20.55 | 0.34% | 16,189,220 |
| Mar 6, 2025 | 21.99 | 22.06 | 20.32 | 20.48 | 20.48 | -9.50% | 16,639,264 |
| Mar 5, 2025 | 22.91 | 23.20 | 21.66 | 22.63 | 22.63 | 1.25% | 16,067,827 |
| Mar 4, 2025 | 21.45 | 23.20 | 20.84 | 22.35 | 22.35 | -3.29% | 21,074,786 |
| Mar 3, 2025 | 25.32 | 25.58 | 22.65 | 23.11 | 23.11 | -5.94% | 18,253,663 |
| Feb 28, 2025 | 24.04 | 25.62 | 23.01 | 24.57 | 24.57 | -1.36% | 21,996,057 |
| Feb 27, 2025 | 28.04 | 28.99 | 24.33 | 24.91 | 24.91 | -16.77% | 34,732,795 |
| Feb 26, 2025 | 30.78 | 31.07 | 29.55 | 29.93 | 29.93 | 0.67% | 14,152,719 |
| Feb 25, 2025 | 30.88 | 31.11 | 28.12 | 29.73 | 29.73 | -4.83% | 13,278,431 |