IonQ Inc. (IONQ)
25.38
0.03 (0.12%)
At close: Apr 15, 2025, 3:59 PM
24.65
-2.88%
Pre-market: Apr 16, 2025, 04:02 AM EDT
IonQ Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.59 | 25.59 | 26.08 | 26.08 | 24.67 | 24.67 | 25.40 | 25.40 | 0.20% | 9,568,009 |
| Apr 14, 2025 | 27.70 | 27.70 | 28.25 | 28.25 | 24.75 | 24.75 | 25.35 | 25.35 | -2.84% | 19,201,300 |
| Apr 11, 2025 | 26.24 | 26.24 | 27.25 | 27.25 | 25.37 | 25.37 | 26.09 | 26.09 | 0.77% | 15,810,600 |
| Apr 10, 2025 | 25.33 | 25.33 | 26.62 | 26.62 | 24.45 | 24.45 | 25.89 | 25.89 | -1.82% | 18,742,102 |
| Apr 9, 2025 | 21.88 | 21.88 | 26.56 | 26.56 | 21.36 | 21.36 | 26.37 | 26.37 | 23.92% | 31,936,100 |
| Apr 8, 2025 | 24.05 | 24.05 | 24.60 | 24.60 | 20.65 | 20.65 | 21.28 | 21.28 | -6.46% | 26,233,131 |
| Apr 7, 2025 | 19.61 | 19.61 | 24.00 | 24.00 | 18.81 | 18.81 | 22.75 | 22.75 | 10.01% | 29,250,700 |
| Apr 4, 2025 | 22.60 | 22.60 | 22.87 | 22.87 | 19.37 | 19.37 | 20.68 | 20.68 | -11.05% | 26,829,546 |
| Apr 3, 2025 | 23.13 | 23.13 | 23.78 | 23.78 | 22.53 | 22.53 | 23.25 | 23.25 | -7.19% | 19,912,800 |
| Apr 2, 2025 | 23.08 | 23.08 | 25.84 | 25.84 | 22.69 | 22.69 | 25.05 | 25.05 | 8.02% | 25,696,300 |
| Apr 1, 2025 | 24.31 | 24.31 | 24.62 | 24.62 | 22.22 | 22.22 | 23.19 | 23.19 | 5.07% | 22,958,100 |
| Mar 31, 2025 | 21.67 | 21.67 | 23.10 | 23.10 | 21.50 | 21.50 | 22.07 | 22.07 | -3.41% | 15,046,800 |
| Mar 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 21.92 | 21.92 | 22.85 | 22.85 | -3.38% | 15,453,545 |
| Mar 27, 2025 | 24.09 | 24.09 | 25.20 | 25.20 | 23.45 | 23.45 | 23.65 | 23.65 | -4.64% | 14,119,000 |
| Mar 26, 2025 | 26.73 | 26.73 | 27.83 | 27.83 | 24.66 | 24.66 | 24.80 | 24.80 | -2.94% | 30,122,315 |
| Mar 25, 2025 | 25.77 | 25.77 | 26.19 | 26.19 | 25.04 | 25.04 | 25.55 | 25.55 | -2.18% | 17,186,900 |
| Mar 24, 2025 | 23.23 | 23.23 | 26.32 | 26.32 | 23.08 | 23.08 | 26.12 | 26.12 | 17.34% | 34,724,200 |
| Mar 21, 2025 | 20.96 | 20.96 | 22.72 | 22.72 | 20.86 | 20.86 | 22.26 | 22.26 | 5.30% | 21,965,919 |
| Mar 20, 2025 | 23.33 | 23.33 | 24.50 | 24.50 | 20.61 | 20.61 | 21.14 | 21.14 | -9.27% | 29,478,500 |
| Mar 19, 2025 | 23.59 | 23.59 | 24.12 | 24.12 | 22.18 | 22.18 | 23.30 | 23.30 | 2.73% | 16,600,506 |
| Mar 18, 2025 | 23.65 | 23.65 | 24.46 | 24.46 | 22.64 | 22.64 | 22.68 | 22.68 | -9.03% | 20,876,300 |
| Mar 17, 2025 | 24.98 | 24.98 | 25.50 | 25.50 | 24.03 | 24.03 | 24.93 | 24.93 | -0.28% | 30,552,900 |
| Mar 14, 2025 | 22.13 | 22.13 | 25.24 | 25.24 | 22.06 | 22.06 | 25.00 | 25.00 | 16.99% | 37,795,900 |
| Mar 13, 2025 | 21.70 | 21.70 | 22.57 | 22.57 | 20.57 | 20.57 | 21.37 | 21.37 | -2.06% | 32,423,238 |
| Mar 12, 2025 | 20.27 | 20.27 | 22.19 | 22.19 | 19.59 | 19.59 | 21.82 | 21.82 | 16.68% | 27,255,100 |
| Mar 11, 2025 | 18.38 | 18.38 | 19.18 | 19.18 | 17.88 | 17.88 | 18.70 | 18.70 | 2.35% | 17,836,200 |
| Mar 10, 2025 | 20.00 | 20.00 | 20.11 | 20.11 | 17.93 | 17.93 | 18.27 | 18.27 | -11.09% | 15,686,800 |
| Mar 7, 2025 | 20.51 | 20.51 | 21.29 | 21.29 | 19.92 | 19.92 | 20.55 | 20.55 | 0.34% | 16,189,220 |
| Mar 6, 2025 | 21.99 | 21.99 | 22.06 | 22.06 | 20.32 | 20.32 | 20.48 | 20.48 | -9.50% | 16,639,300 |
| Mar 5, 2025 | 22.91 | 22.91 | 23.20 | 23.20 | 21.66 | 21.66 | 22.63 | 22.63 | 1.25% | 16,067,827 |
| Mar 4, 2025 | 21.45 | 21.45 | 23.20 | 23.20 | 20.84 | 20.84 | 22.35 | 22.35 | -3.29% | 21,074,800 |
| Mar 3, 2025 | 25.32 | 25.32 | 25.58 | 25.58 | 22.65 | 22.65 | 23.11 | 23.11 | -5.94% | 18,253,700 |
| Feb 28, 2025 | 24.04 | 24.04 | 25.62 | 25.62 | 23.01 | 23.01 | 24.57 | 24.57 | -1.36% | 21,996,100 |
| Feb 27, 2025 | 28.04 | 28.04 | 28.99 | 28.99 | 24.33 | 24.33 | 24.91 | 24.91 | -16.77% | 34,732,800 |
| Feb 26, 2025 | 30.78 | 30.78 | 31.07 | 31.07 | 29.55 | 29.55 | 29.93 | 29.93 | 0.67% | 14,152,719 |
| Feb 25, 2025 | 30.88 | 30.88 | 31.11 | 31.11 | 28.12 | 28.12 | 29.73 | 29.73 | -4.83% | 13,278,431 |
| Feb 24, 2025 | 31.16 | 31.16 | 32.54 | 32.54 | 30.01 | 30.01 | 31.24 | 31.24 | -1.58% | 12,451,800 |
| Feb 21, 2025 | 34.81 | 34.81 | 35.50 | 35.50 | 31.36 | 31.36 | 31.74 | 31.74 | -5.96% | 15,788,843 |
| Feb 20, 2025 | 35.64 | 35.64 | 35.71 | 35.71 | 32.84 | 32.84 | 33.75 | 33.75 | -1.14% | 13,058,740 |
| Feb 19, 2025 | 33.33 | 33.33 | 35.93 | 35.93 | 32.34 | 32.34 | 34.14 | 34.14 | 0.59% | 20,531,238 |
| Feb 18, 2025 | 36.00 | 36.00 | 36.32 | 36.32 | 32.82 | 32.82 | 33.94 | 33.94 | -9.40% | 20,116,100 |
| Feb 14, 2025 | 38.40 | 38.40 | 38.58 | 38.58 | 37.04 | 37.04 | 37.46 | 37.46 | -3.08% | 8,178,200 |
| Feb 13, 2025 | 38.58 | 38.58 | 38.85 | 38.85 | 36.52 | 36.52 | 38.65 | 38.65 | 1.71% | 14,220,234 |
| Feb 12, 2025 | 38.00 | 38.00 | 39.33 | 39.33 | 37.51 | 37.51 | 38.00 | 38.00 | 0.80% | 11,894,502 |
| Feb 11, 2025 | 41.80 | 41.80 | 42.49 | 42.49 | 37.55 | 37.55 | 37.70 | 37.70 | -8.21% | 15,568,800 |
| Feb 10, 2025 | 39.49 | 39.49 | 42.85 | 42.85 | 39.18 | 39.18 | 41.07 | 41.07 | 1.23% | 13,666,919 |
| Feb 7, 2025 | 41.66 | 41.66 | 43.97 | 43.97 | 40.05 | 40.05 | 40.57 | 40.57 | -1.70% | 15,951,700 |
| Feb 6, 2025 | 42.67 | 42.67 | 44.34 | 44.34 | 40.65 | 40.65 | 41.27 | 41.27 | -2.48% | 10,405,922 |
| Feb 5, 2025 | 42.27 | 42.27 | 43.59 | 43.59 | 39.65 | 39.65 | 42.32 | 42.32 | 1.10% | 13,473,038 |
| Feb 4, 2025 | 41.89 | 41.89 | 44.59 | 44.59 | 41.43 | 41.43 | 41.86 | 41.86 | 0.94% | 16,434,500 |