IonQ Inc. (IONQ)
NYSE: IONQ
· Real-Time Price · USD
41.05
-0.75 (-1.79%)
At close: Sep 08, 2025, 3:59 PM
41.10
0.12%
After-hours: Sep 08, 2025, 07:59 PM EDT
IONQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.46 | 42.73 | 40.51 | 41.80 | 41.80 | -0.74% | 11,508,864 |
| Sep 4, 2025 | 41.23 | 43.03 | 40.79 | 42.11 | 42.11 | 2.78% | 13,213,900 |
| Sep 3, 2025 | 42.65 | 43.21 | 40.58 | 40.97 | 40.97 | -4.70% | 10,369,817 |
| Sep 2, 2025 | 41.04 | 43.05 | 40.22 | 42.99 | 42.99 | 0.58% | 13,787,121 |
| Aug 29, 2025 | 42.55 | 43.27 | 41.81 | 42.74 | 42.74 | -1.29% | 11,540,600 |
| Aug 28, 2025 | 41.55 | 43.73 | 41.45 | 43.30 | 43.30 | 4.54% | 16,109,100 |
| Aug 27, 2025 | 41.02 | 42.67 | 40.77 | 41.42 | 41.42 | 1.64% | 17,335,745 |
| Aug 26, 2025 | 38.85 | 40.92 | 38.71 | 40.75 | 40.75 | 5.35% | 13,548,900 |
| Aug 25, 2025 | 39.70 | 39.82 | 38.53 | 38.68 | 38.68 | -2.77% | 12,158,700 |
| Aug 22, 2025 | 37.10 | 39.92 | 36.65 | 39.78 | 39.78 | 7.02% | 15,199,400 |
| Aug 21, 2025 | 37.25 | 37.38 | 36.45 | 37.17 | 37.17 | 1.03% | 10,121,000 |
| Aug 20, 2025 | 37.38 | 37.41 | 34.77 | 36.79 | 36.79 | -0.03% | 16,401,300 |
| Aug 19, 2025 | 40.22 | 40.29 | 36.59 | 36.80 | 36.80 | -8.53% | 18,738,426 |
| Aug 18, 2025 | 40.00 | 40.50 | 39.01 | 40.23 | 40.23 | 0.00% | 8,204,336 |
| Aug 15, 2025 | 40.78 | 40.83 | 39.42 | 40.23 | 40.23 | -1.95% | 10,334,824 |
| Aug 14, 2025 | 40.51 | 41.12 | 39.28 | 41.03 | 41.03 | -0.44% | 16,638,200 |
| Aug 13, 2025 | 43.23 | 43.50 | 40.75 | 41.21 | 41.21 | -4.16% | 20,702,318 |
| 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 |