IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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