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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.67	54.76	54.76	55.32	48.31	33.02M
December 03, 2025	46.92	48.65	48.65	48.9	45.31	17.18M
December 02, 2025	47.57	46.93	46.93	49.68	46.83	12.67M
December 01, 2025	48.64	47.12	47.12	48.87	46.61	13.65M
November 28, 2025	47.7	49.3	49.3	49.85	47.57	10.31M
November 26, 2025	47.4	46.9	46.9	48.25	46.01	12.48M
November 25, 2025	46.57	47.06	47.06	47.91	44.22	18.01M
November 24, 2025	42.75	46.76	46.76	47.34	42.49	40.44M
November 21, 2025	42.56	41.71	41.71	42.76	38	29.3M
November 20, 2025	48.57	41	41	49.57	40.69	33.67M
November 19, 2025	49.15	47.88	47.88	50.68	47.33	16.29M
November 18, 2025	47.2	49.12	49.12	50.29	47.2	20.78M
November 17, 2025	46.73	47.79	47.79	49.25	45.94	22.63M
November 14, 2025	42.98	47.18	47.18	48.78	42.82	29.37M
November 13, 2025	49.44	45.4	45.4	49.9	44.3	37.23M
November 12, 2025	54.76	50.71	50.71	55.6	49.89	23.1M
November 11, 2025	54.57	54.42	54.42	56.03	53.72	17.37M
November 10, 2025	58.5	55.37	55.37	59.02	54.82	26.91M
November 07, 2025	54.62	59.27	59.27	59.3	51.06	32.83M
November 06, 2025	57.28	57.43	57.43	58.99	54.1	35.31M
November 05, 2025	55	55.41	55.41	56.41	53.1	21.84M
November 04, 2025	55.77	53.38	53.38	57.16	53.08	22.04M
November 03, 2025	62.35	58.41	58.41	62.69	56.56	21.59M
October 31, 2025	61	62.38	62.38	62.97	59.96	19.32M
October 30, 2025	59.39	60.17	60.17	61.84	58.2	16.01M
October 29, 2025	58.85	61.11	61.11	62.1	57.92	25.52M
October 28, 2025	62.8	57.15	57.15	64.57	57.07	34.85M
October 27, 2025	63	62.8	62.8	65.5	62.28	25.77M
October 24, 2025	62.01	60.3	60.3	64.11	59.92	27.5M
October 23, 2025	61.1	59.37	59.37	62.93	57	65.82M
October 22, 2025	58.2	55.45	55.45	59.35	52.27	36.54M
October 21, 2025	60.44	59.5	59.5	60.9	57.21	26.17M
October 20, 2025	65.31	59.94	59.94	65.5	58.69	28.15M
October 17, 2025	65.4	62.94	62.94	65.72	61.21	33.42M
October 16, 2025	73.87	65.59	65.59	73.87	65.5	35.99M
October 15, 2025	79.94	72.41	72.41	80.23	70.8	30.94M
October 14, 2025	79.85	77.55	77.55	81.08	75.92	34.46M
October 13, 2025	74.11	82.09	82.09	84.64	72.8	49.46M
October 10, 2025	77	70.65	70.65	77.38	70.65	41.15M
October 09, 2025	74.87	77.5	77.5	78	73.65	25.02M
October 08, 2025	78.95	74.3	74.3	82.41	72.6	40.79M
October 07, 2025	80.96	79.23	79.23	82.97	75.48	47.59M
October 06, 2025	72	78.99	78.99	79.23	71.88	36.3M
October 03, 2025	70.59	73.28	73.28	73.76	68.35	36.77M
October 02, 2025	64.81	69.6	69.6	69.6	64.41	37.38M
October 01, 2025	61.39	63.09	63.09	64.85	60.14	33.91M
September 30, 2025	63.59	61.5	61.5	65	60.59	22.6M
September 29, 2025	68.38	64.26	64.26	68.88	63.22	27.6M
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

IonQ, Inc. (IONQ) NYSE