IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	26.73	27.83	25.02	25.20	-	-1.37%	19,541,667
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
Feb 24, 2025	31.16	32.54	30.01	31.24	31.24	-1.58%	12,451,787
Feb 21, 2025	34.81	35.50	31.36	31.74	31.74	-5.96%	15,788,843
Feb 20, 2025	35.64	35.71	32.84	33.75	33.75	-1.14%	13,058,740
Feb 19, 2025	33.33	35.93	32.34	34.14	34.14	0.59%	20,531,238
Feb 18, 2025	36.00	36.32	32.82	33.94	33.94	-9.40%	20,116,089
Feb 14, 2025	38.40	38.58	37.04	37.46	37.46	-3.08%	8,178,180
Feb 13, 2025	38.58	38.85	36.52	38.65	38.65	1.71%	14,220,234
Feb 12, 2025	38.00	39.33	37.51	38.00	38.00	0.80%	11,894,502
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