IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
59.11
+3.50 (6.29%)
At close: Sep 15, 2025, 4:00 PM EDT
58.80
-0.31 (-0.52%)
After-hours: Sep 15, 2025, 4:52 PM EDT
IonQ, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 15, 2025 | 56.93 | 59.88 | 55.97 | 59.08 | - | 6.24% | 34,073,266 |
Sep 12, 2025 | 47.30 | 56.07 | 47.15 | 55.61 | 55.61 | 18.19% | 68,818,848 |
Sep 11, 2025 | 44.20 | 47.23 | 43.38 | 47.05 | 47.05 | 7.27% | 21,599,093 |
Sep 10, 2025 | 44.31 | 45.18 | 43.56 | 43.86 | 43.86 | -0.32% | 14,429,958 |
Sep 9, 2025 | 41.39 | 44.26 | 41.05 | 44.00 | 44.00 | 7.29% | 17,694,881 |
Sep 8, 2025 | 42.09 | 42.59 | 40.38 | 41.01 | 41.01 | -1.89% | 10,501,715 |
Sep 5, 2025 | 42.46 | 42.73 | 40.51 | 41.80 | 41.80 | -0.74% | 11,508,864 |
Sep 4, 2025 | 41.23 | 43.03 | 40.79 | 42.11 | 42.11 | 2.78% | 13,213,861 |
Sep 3, 2025 | 42.65 | 43.21 | 40.58 | 40.97 | 40.97 | -4.70% | 10,219,930 |
Sep 2, 2025 | 41.04 | 43.05 | 40.22 | 42.99 | 42.99 | 0.58% | 13,787,121 |
Aug 29, 2025 | 42.55 | 43.27 | 41.81 | 42.74 | 42.74 | -1.29% | 11,540,586 |
Aug 28, 2025 | 41.55 | 43.73 | 41.45 | 43.30 | 43.30 | 4.54% | 16,109,085 |
Aug 27, 2025 | 41.02 | 42.67 | 40.77 | 41.42 | 41.42 | 1.64% | 17,335,745 |
Aug 26, 2025 | 38.85 | 40.92 | 38.71 | 40.75 | 40.75 | 5.35% | 13,548,859 |
Aug 25, 2025 | 39.70 | 39.82 | 38.53 | 38.68 | 38.68 | -2.77% | 12,158,678 |
Aug 22, 2025 | 37.10 | 39.92 | 36.65 | 39.78 | 39.78 | 7.02% | 15,199,384 |
Aug 21, 2025 | 37.25 | 37.38 | 36.45 | 37.17 | 37.17 | 1.03% | 10,120,963 |
Aug 20, 2025 | 37.38 | 37.41 | 34.77 | 36.79 | 36.79 | -0.03% | 16,401,257 |
Aug 19, 2025 | 40.22 | 40.29 | 36.59 | 36.80 | 36.80 | -8.53% | 18,738,426 |
Aug 18, 2025 | 40.00 | 40.50 | 39.01 | 40.23 | 40.23 | - | 8,204,336 |
Aug 15, 2025 | 40.78 | 40.83 | 39.42 | 40.23 | 40.23 | -1.95% | 10,334,824 |
Aug 14, 2025 | 40.51 | 41.12 | 39.28 | 41.03 | 41.03 | -0.44% | 16,638,152 |
Aug 13, 2025 | 43.23 | 43.50 | 40.75 | 41.21 | 41.21 | -4.16% | 20,702,318 |
Aug 12, 2025 | 44.65 | 44.97 | 42.63 | 43.00 | 43.00 | -4.32% | 20,835,613 |
Aug 11, 2025 | 41.95 | 46.82 | 41.41 | 44.94 | 44.94 | 7.38% | 35,598,846 |
Aug 8, 2025 | 40.51 | 42.37 | 40.41 | 41.85 | 41.85 | 3.36% | 20,441,527 |
Aug 7, 2025 | 38.98 | 41.58 | 38.61 | 40.49 | 40.49 | -1.79% | 27,970,432 |
Aug 6, 2025 | 43.60 | 43.60 | 40.78 | 41.23 | 41.23 | -1.88% | 23,969,629 |
Aug 5, 2025 | 40.64 | 42.44 | 40.13 | 42.02 | 42.02 | 5.42% | 22,060,462 |
Aug 4, 2025 | 38.99 | 40.70 | 38.42 | 39.86 | 39.86 | 4.56% | 16,131,416 |
Aug 1, 2025 | 38.94 | 39.19 | 37.25 | 38.12 | 38.12 | -4.39% | 20,028,190 |
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 |