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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.41	67.28	67.28	70.42	65.33	32.16M
September 25, 2025	71.16	69.43	69.43	72.29	66.91	44.8M
September 24, 2025	75.25	73.86	73.86	75.95	71.01	33.08M
September 23, 2025	74.08	75.14	75.14	76.13	71.45	40.01M
September 22, 2025	68.11	71.94	71.94	73.17	66.15	35.68M
September 19, 2025	65.98	70.41	70.41	71.3	65.64	50.85M
September 18, 2025	68.57	66.81	66.81	70.43	65.42	42.38M
September 17, 2025	63.31	65.44	65.44	66.39	61.08	47.53M
September 16, 2025	58.98	62.26	62.26	62.85	57.13	30.32M
September 15, 2025	56.88	59.11	59.11	59.89	55.95	34.68M
September 12, 2025	47.3	55.61	55.61	56.07	47.15	68.82M
September 11, 2025	44.2	47.05	47.05	47.23	43.38	21.6M
September 10, 2025	44.31	43.86	43.86	45.18	43.56	14.43M
September 09, 2025	41.39	44	44	44.26	41.05	17.69M
September 08, 2025	42.09	41.01	41.01	42.59	40.38	10.5M
September 05, 2025	42.46	41.8	41.8	42.73	40.51	11.51M
September 04, 2025	41.23	42.11	42.11	43.03	40.79	13.21M
September 03, 2025	42.65	40.97	40.97	43.21	40.58	10.37M
September 02, 2025	41.04	42.99	42.99	43.05	40.22	13.79M
August 29, 2025	42.55	42.74	42.74	43.27	41.81	11.54M
August 28, 2025	41.55	43.3	43.3	43.73	41.45	16.11M
August 27, 2025	41.02	41.42	41.42	42.67	40.77	17.34M
August 26, 2025	38.85	40.75	40.75	40.92	38.71	13.55M
August 25, 2025	39.7	38.68	38.68	39.82	38.53	12.16M
August 22, 2025	37.1	39.78	39.78	39.92	36.65	15.2M
August 21, 2025	37.25	37.17	37.17	37.38	36.45	10.12M
August 20, 2025	37.38	36.79	36.79	37.41	34.77	16.4M
August 19, 2025	40.22	36.8	36.8	40.29	36.59	18.74M
August 18, 2025	40	40.23	40.23	40.5	39.01	8.2M
August 15, 2025	40.78	40.23	40.23	40.83	39.42	10.33M
August 14, 2025	40.51	41.03	41.03	41.12	39.28	16.64M
August 13, 2025	43.23	41.21	41.21	43.5	40.75	20.7M
August 12, 2025	44.65	43	43	44.97	42.63	20.84M
August 11, 2025	41.95	44.94	44.94	46.82	41.41	35.6M
August 08, 2025	40.51	41.85	41.85	42.37	40.41	20.44M
August 07, 2025	38.98	40.49	40.49	41.58	38.61	27.97M
August 06, 2025	43.6	41.23	41.23	43.6	40.78	23.97M
August 05, 2025	40.64	42.02	42.02	42.44	40.13	22.06M
August 04, 2025	38.99	39.86	39.86	40.7	38.42	16.13M
August 01, 2025	38.94	38.12	38.12	39.19	37.25	20.03M
July 31, 2025	41.12	39.87	39.87	42.28	39.62	21.57M
July 30, 2025	40.98	39.88	39.88	41.86	39.23	17.86M
July 29, 2025	43.01	40.53	40.53	44.21	40.35	21.07M
July 28, 2025	43.92	42.34	42.34	44.53	41.44	16.98M
July 25, 2025	44.24	43.17	43.17	44.25	42.94	13.39M
July 24, 2025	42.89	43.9	43.9	44.64	42.25	18.01M
July 23, 2025	42.74	43.28	43.28	43.54	41.79	14.46M
July 22, 2025	44.52	41.94	41.94	44.54	41.29	19M
July 21, 2025	46.81	44.43	44.43	47.73	44.42	23.91M
July 18, 2025	44.87	46.51	46.51	47.64	44.02	25.76M
July 17, 2025	43.44	44.84	44.84	44.86	43.12	20.23M
July 16, 2025	42.25	43.54	43.54	43.67	40.84	24.22M
July 15, 2025	42.55	41.47	41.47	43.14	41.08	15.89M
July 14, 2025	42.09	42.41	42.41	42.72	41.38	16.53M
July 11, 2025	45	41.81	41.81	45.57	41.77	23.36M
July 10, 2025	45.56	45.93	45.93	46.35	44.53	19.54M
July 09, 2025	45.73	45.56	45.56	47.25	44.48	24.43M
July 08, 2025	46.65	44.97	44.97	47.88	44.68	25.68M
July 07, 2025	46.38	45.2	45.2	47.21	42.85	33.85M
July 03, 2025	44.23	44.39	44.39	45.58	43.22	13.35M

IonQ, Inc. (IONQ) NYSE