IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
58.03
+2.42 (4.35%)
Sep 15, 2025, 10:02 AM EDT - Market open

IonQ, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202556.9357.2056.9057.19-2.84%3,384,072
Sep 12, 202547.3056.0747.1555.6155.6118.19%68,818,848
Sep 11, 202544.2047.2343.3847.0547.057.27%21,599,093
Sep 10, 202544.3145.1843.5643.8643.86-0.32%14,429,958
Sep 9, 202541.3944.2641.0544.0044.007.29%17,694,881
Sep 8, 202542.0942.5940.3841.0141.01-1.89%10,501,715
Sep 5, 202542.4642.7340.5141.8041.80-0.74%11,508,864
Sep 4, 202541.2343.0340.7942.1142.112.78%13,213,861
Sep 3, 202542.6543.2140.5840.9740.97-4.70%10,219,930
Sep 2, 202541.0443.0540.2242.9942.990.58%13,787,121
Aug 29, 202542.5543.2741.8142.7442.74-1.29%11,540,586
Aug 28, 202541.5543.7341.4543.3043.304.54%16,109,085
Aug 27, 202541.0242.6740.7741.4241.421.64%17,335,745
Aug 26, 202538.8540.9238.7140.7540.755.35%13,548,859
Aug 25, 202539.7039.8238.5338.6838.68-2.77%12,158,678
Aug 22, 202537.1039.9236.6539.7839.787.02%15,199,384
Aug 21, 202537.2537.3836.4537.1737.171.03%10,120,963
Aug 20, 202537.3837.4134.7736.7936.79-0.03%16,401,257
Aug 19, 202540.2240.2936.5936.8036.80-8.53%18,738,426
Aug 18, 202540.0040.5039.0140.2340.23-8,204,336
Aug 15, 202540.7840.8339.4240.2340.23-1.95%10,334,824
Aug 14, 202540.5141.1239.2841.0341.03-0.44%16,638,152
Aug 13, 202543.2343.5040.7541.2141.21-4.16%20,702,318
Aug 12, 202544.6544.9742.6343.0043.00-4.32%20,835,613
Aug 11, 202541.9546.8241.4144.9444.947.38%35,598,846
Aug 8, 202540.5142.3740.4141.8541.853.36%20,441,527
Aug 7, 202538.9841.5838.6140.4940.49-1.79%27,970,432
Aug 6, 202543.6043.6040.7841.2341.23-1.88%23,969,629
Aug 5, 202540.6442.4440.1342.0242.025.42%22,060,462
Aug 4, 202538.9940.7038.4239.8639.864.56%16,131,416
Aug 1, 202538.9439.1937.2538.1238.12-4.39%20,028,190
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