IonQ Inc. (IONQ)
NYSE: IONQ
· Real-Time Price · USD
41.00
-0.21 (-0.51%)
At close: Aug 14, 2025, 3:59 PM
40.85
-0.37%
After-hours: Aug 14, 2025, 07:59 PM EDT
IONQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 43.23 | 43.50 | 40.75 | 41.21 | 41.21 | -4.16% | 20,539,826 |
| Aug 12, 2025 | 44.65 | 44.97 | 42.63 | 43.00 | 43.00 | -4.32% | 20,835,613 |
| Aug 11, 2025 | 41.95 | 46.82 | 41.41 | 44.94 | 44.94 | 7.38% | 35,598,846 |
| Aug 8, 2025 | 40.51 | 42.37 | 40.41 | 41.85 | 41.85 | 3.36% | 20,441,527 |
| Aug 7, 2025 | 38.98 | 41.58 | 38.61 | 40.49 | 40.49 | -1.79% | 27,970,432 |
| Aug 6, 2025 | 43.60 | 43.60 | 40.78 | 41.23 | 41.23 | -1.88% | 23,969,629 |
| Aug 5, 2025 | 40.64 | 42.44 | 40.13 | 42.02 | 42.02 | 5.42% | 22,060,500 |
| Aug 4, 2025 | 38.99 | 40.70 | 38.42 | 39.86 | 39.86 | 4.56% | 16,131,416 |
| Aug 1, 2025 | 38.94 | 39.19 | 37.25 | 38.12 | 38.12 | -4.39% | 20,028,200 |
| Jul 31, 2025 | 41.12 | 42.28 | 39.62 | 39.87 | 39.87 | -0.03% | 21,572,700 |
| Jul 30, 2025 | 40.98 | 41.86 | 39.23 | 39.88 | 39.88 | -1.60% | 17,861,416 |
| Jul 29, 2025 | 43.01 | 44.21 | 40.35 | 40.53 | 40.53 | -4.27% | 21,070,300 |
| Jul 28, 2025 | 43.92 | 44.53 | 41.44 | 42.34 | 42.34 | -1.92% | 16,976,724 |
| Jul 25, 2025 | 44.24 | 44.25 | 42.94 | 43.17 | 43.17 | -1.66% | 13,392,031 |
| Jul 24, 2025 | 42.89 | 44.64 | 42.25 | 43.90 | 43.90 | 1.43% | 18,006,300 |
| Jul 23, 2025 | 42.74 | 43.54 | 41.79 | 43.28 | 43.28 | 3.20% | 14,455,131 |
| Jul 22, 2025 | 44.52 | 44.54 | 41.29 | 41.94 | 41.94 | -5.60% | 18,995,743 |
| Jul 21, 2025 | 46.81 | 47.73 | 44.42 | 44.43 | 44.43 | -4.47% | 23,907,000 |
| Jul 18, 2025 | 44.87 | 47.64 | 44.02 | 46.51 | 46.51 | 3.72% | 25,760,405 |
| Jul 17, 2025 | 43.44 | 44.86 | 43.12 | 44.84 | 44.84 | 2.99% | 20,228,800 |