IonQ, Inc. WT - IONQ-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	47.37	50.28	50.28	51.22	46.49	17,956
September 15, 2025	45.74	47.76	47.76	48.38	45.33	24,782
September 12, 2025	36	44.04	44.04	44.91	40.28	44,816
September 11, 2025	32.51	35.35	35.35	35.51	32.81	15,094
September 10, 2025	33	32.5	32.5	33.8	32.5	12,849
September 09, 2025	29.59	32.56	32.56	32.74	29.59	25,863
September 08, 2025	30.35	29	29	29.92	29	10,075
September 05, 2025	32.2	30.8	30.8	31.38	29.84	6,065
September 04, 2025	30.84	30.94	30.94	31.51	30.52	2,911
September 03, 2025	31.46	29.66	29.66	31.52	29.56	3,868
September 02, 2025	30.87	31.5	31.5	31.51	30.07	5,933
August 29, 2025	32	31.43	31.43	32	30.8	4,262
August 28, 2025	30.31	32.6	32.6	32.6	30.89	3,469
August 27, 2025	30.61	31	31	31.98	30.11	7,709
August 26, 2025	28.05	29.63	29.63	29.64	28.94	6,594
August 25, 2025	29.17	27.7	27.7	28.75	27.69	10,754
August 22, 2025	25.61	28.36	28.36	28.36	26.25	6,831
August 21, 2025	25.46	25.88	25.88	26.32	25.46	1,947
August 20, 2025	25.61	26.19	26.19	26.31	23.57	10,786
August 19, 2025	28.51	25.5	25.5	28.39	25.5	21,836
August 18, 2025	29.29	29.2	29.2	29.25	27.89	2,595
August 15, 2025	29.42	29.16	29.16	29.42	28.37	12,125
August 14, 2025	29.37	29.64	29.64	29.64	28.33	8,638
August 13, 2025	33	30.65	30.65	32.01	30.21	15,150
August 12, 2025	32.94	32	32	32.63	31.81	5,780
August 11, 2025	31.48	33.98	33.98	34.6	31.27	24,322
August 08, 2025	30.17	30.73	30.73	31.1	30.13	12,240
August 07, 2025	29.53	29.11	29.11	30.33	28.42	12,534
August 06, 2025	31.5	30.24	30.24	31.23	29.92	13,892
August 05, 2025	30.09	30.85	30.85	30.92	29.34	13,162
August 04, 2025	28.7	28.28	28.28	31	28.28	8,328
August 01, 2025	28.46	27.11	27.11	28.74	26.96	9,447
July 31, 2025	29.04	28.66	28.66	30.65	28.66	6,504
July 30, 2025	30.55	28.73	28.73	30.55	28.27	41,483
July 29, 2025	31.35	29.5	29.5	30.76	29.5	5,113
July 28, 2025	31.5	31.4	31.4	31.4	30.32	7,951
July 25, 2025	31.82	32.18	32.18	32.99	31.82	1,567
July 24, 2025	32.43	32.79	32.79	33.39	31.4	7,424
July 23, 2025	32	32.19	32.19	32.23	30.84	6,040
July 22, 2025	32.79	31	31	33.16	30.25	19,348
July 21, 2025	35.5	33.45	33.45	36.33	33.45	9,578
July 18, 2025	34	35.36	35.36	35.93	33	10,625
July 17, 2025	32.41	33.5	33.5	33.5	32.37	17,122
July 16, 2025	31.31	32.28	32.28	32.28	30.07	15,187
July 15, 2025	31.21	30.33	30.33	31.12	29.92	9,985
July 14, 2025	32.18	31.2	31.2	32.53	30.65	14,008
July 11, 2025	33.86	31	31	35.15	30.89	26,003
July 10, 2025	33.92	34.8	34.8	34.8	34.13	2,797
July 09, 2025	35.01	34.2	34.2	35.85	33.67	10,672
July 08, 2025	35.3	34.79	34.79	36.05	33.76	7,939
July 07, 2025	35	33.6	33.6	35.48	31.91	27,528
July 03, 2025	32.03	32.96	32.96	33.2	32.12	9,799
July 02, 2025	30	33.22	33.22	33.24	29.09	13,467
July 01, 2025	30.93	29	29	30.74	29	4,474
June 30, 2025	30.98	31.64	31.64	32.41	30.61	25,380
June 27, 2025	29.89	29.05	29.05	30.08	28	20,606
June 26, 2025	27.8	29.87	29.87	30	28.18	16,172
June 25, 2025	30.7	27	27	29.48	27	8,654
June 24, 2025	30.03	29.47	29.47	31.5	29.47	10,860
June 23, 2025	27.29	29.72	29.72	29.72	26.34	21,257

IonQ, Inc. WT (IONQ-WT) NYSE