IonQ, Inc. (IONQ) NYSE

40.38

+0.15(+0.37%)

Updated at August 18 03:31PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	41.19	44.75	44.75	44.92	40.47	24.76M
July 01, 2025	42.37	40.1	40.1	42.67	39.72	21.12M
June 30, 2025	41.21	42.97	42.97	44.1	41.08	29.32M
June 27, 2025	41.3	40.25	40.25	41.87	38.97	21.64M
June 26, 2025	39.57	41.12	41.12	41.7	39.01	21.79M
June 25, 2025	41.72	38.11	38.11	42.13	38.06	16.08M
June 24, 2025	41.91	40.86	40.86	42.81	40.53	20M
June 23, 2025	38.87	41.14	41.14	41.21	37.38	24.97M
June 20, 2025	39.61	40.36	40.36	41.44	38.92	33.1M
June 18, 2025	37.52	39.63	39.63	39.67	37.31	18.29M
June 17, 2025	37.86	38.04	38.04	38.66	36.86	18.89M
June 16, 2025	37.24	38.43	38.43	39.26	36.03	29.31M
June 13, 2025	37.59	37.84	37.84	39.83	37.44	19.4M
June 12, 2025	39.49	38.71	38.71	40.86	38.62	20.08M
June 11, 2025	41.59	39.7	39.7	43.96	38.94	53.4M
June 10, 2025	40.64	39.74	39.74	44.05	39.46	31.98M
June 09, 2025	42.54	40.06	40.06	42.55	38.85	36.31M
June 06, 2025	37.67	39.02	39.02	39.95	36.8	16.15M
June 05, 2025	39.1	36.66	36.66	39.25	35.93	17.41M
June 04, 2025	40.04	39.64	39.64	40.15	37.93	12.08M
June 03, 2025	41.74	39.81	39.81	42.39	39.52	12.48M
June 02, 2025	40.01	40.57	40.57	41.07	38.35	15.26M
May 30, 2025	40.46	40.34	40.34	41.61	39.3	27.16M
May 29, 2025	48	43.2	43.2	48.82	42.94	25.21M
May 28, 2025	46	47.56	47.56	48.94	44.65	28.83M
May 27, 2025	46.55	48.04	48.04	48.08	43.6	30.15M
May 23, 2025	41.96	45.69	45.69	47.87	41.21	53.63M
May 22, 2025	33.82	45.79	45.79	48.92	33.73	105.19M
May 21, 2025	35.08	33.54	33.54	36.61	33.33	21.4M