IonQ Inc. (IONQ)
NYSE: IONQ
· Real-Time Price · USD
43.01
-4.55 (-9.57%)
At close: May 29, 2025, 3:59 PM
41.69
-3.07%
After-hours: May 29, 2025, 07:59 PM EDT
IonQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 48.00 | 48.82 | 42.94 | 43.20 | 43.20 | n/a | 25,205,065 |
| May 28, 2025 | 46.00 | 48.94 | 44.65 | 47.56 | 47.56 | 10.09% | 28,831,300 |
| May 27, 2025 | 46.55 | 48.08 | 43.60 | 48.04 | 48.04 | 1.01% | 30,147,600 |
| May 23, 2025 | 41.96 | 47.87 | 41.21 | 45.69 | 45.69 | -4.89% | 53,827,300 |
| May 22, 2025 | 33.82 | 48.92 | 33.73 | 45.79 | 45.79 | 0.22% | 105,188,117 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.