IonQ Inc. (IONQ)
NYSE: IONQ
· Real-Time Price · USD
73.28
3.68 (5.29%)
At close: Oct 03, 2025, 3:59 PM
72.66
-0.85%
After-hours: Oct 03, 2025, 07:59 PM EDT
IONQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 70.59 | 73.76 | 68.35 | 73.28 | 73.28 | 5.29% | 37,681,777 |
| Oct 2, 2025 | 64.81 | 69.60 | 64.41 | 69.60 | 69.60 | 10.32% | 37,383,603 |
| Oct 1, 2025 | 61.39 | 64.85 | 60.14 | 63.09 | 63.09 | 2.59% | 33,912,400 |
| Sep 30, 2025 | 63.59 | 65.00 | 60.59 | 61.50 | 61.50 | -4.30% | 22,600,610 |
| Sep 29, 2025 | 68.38 | 68.88 | 63.22 | 64.26 | 64.26 | -4.49% | 27,595,300 |
| Sep 26, 2025 | 68.41 | 70.42 | 65.33 | 67.28 | 67.28 | -3.10% | 32,156,903 |
| Sep 25, 2025 | 71.16 | 72.29 | 66.91 | 69.43 | 69.43 | -6.00% | 44,799,728 |
| Sep 24, 2025 | 75.25 | 75.95 | 71.01 | 73.86 | 73.86 | -1.70% | 33,075,623 |
| Sep 23, 2025 | 74.08 | 76.13 | 71.45 | 75.14 | 75.14 | 4.45% | 40,011,900 |
| Sep 22, 2025 | 68.11 | 73.17 | 66.15 | 71.94 | 71.94 | 2.17% | 35,675,502 |
| Sep 19, 2025 | 65.98 | 71.30 | 65.64 | 70.41 | 70.41 | 5.39% | 50,959,400 |
| Sep 18, 2025 | 68.57 | 70.43 | 65.42 | 66.81 | 66.81 | 2.09% | 45,892,900 |
| Sep 17, 2025 | 63.31 | 66.39 | 61.08 | 65.44 | 65.44 | 5.11% | 49,629,900 |
| Sep 16, 2025 | 58.98 | 62.85 | 57.13 | 62.26 | 62.26 | 5.33% | 30,636,632 |
| Sep 15, 2025 | 56.88 | 59.89 | 55.95 | 59.11 | 59.11 | 6.29% | 34,677,000 |
| Sep 12, 2025 | 47.30 | 56.07 | 47.15 | 55.61 | 55.61 | 18.19% | 68,818,848 |
| Sep 11, 2025 | 44.20 | 47.23 | 43.38 | 47.05 | 47.05 | 7.27% | 21,599,100 |
| Sep 10, 2025 | 44.31 | 45.18 | 43.56 | 43.86 | 43.86 | -0.32% | 14,430,000 |
| Sep 9, 2025 | 41.39 | 44.26 | 41.05 | 44.00 | 44.00 | 7.29% | 17,694,900 |
| Sep 8, 2025 | 42.09 | 42.59 | 40.38 | 41.01 | 41.01 | -1.89% | 10,501,715 |
Page 1 of 60