IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
52.69
-2.07 (-3.78%)
At close: Dec 5, 2025, 4:00 PM EST
52.85
+0.16 (0.30%)
After-hours: Dec 5, 2025, 7:59 PM EST
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 54.26 | 51.13 | 52.69 | 52.69 | -3.78% | 17,347,086 |
| Dec 4, 2025 | 48.67 | 55.32 | 48.31 | 54.76 | 54.76 | 12.56% | 33,021,384 |
| Dec 3, 2025 | 46.92 | 48.90 | 45.31 | 48.65 | 48.65 | 3.67% | 16,922,875 |
| Dec 2, 2025 | 47.57 | 49.68 | 46.83 | 46.93 | 46.93 | -0.40% | 12,520,043 |
| Dec 1, 2025 | 48.64 | 48.87 | 46.61 | 47.12 | 47.12 | -4.42% | 13,592,243 |
| Nov 28, 2025 | 47.70 | 49.85 | 47.57 | 49.30 | 49.30 | 5.12% | 10,172,985 |
| Nov 26, 2025 | 47.40 | 48.25 | 46.01 | 46.90 | 46.90 | -0.34% | 12,360,120 |
| Nov 25, 2025 | 46.57 | 47.91 | 44.22 | 47.06 | 47.06 | 0.64% | 17,916,674 |
| Nov 24, 2025 | 42.75 | 47.34 | 42.49 | 46.76 | 46.76 | 12.11% | 39,936,289 |
| Nov 21, 2025 | 42.56 | 42.76 | 38.00 | 41.71 | 41.71 | 1.73% | 29,078,682 |
| Nov 20, 2025 | 48.57 | 49.57 | 40.69 | 41.00 | 41.00 | -14.37% | 33,527,945 |
| Nov 19, 2025 | 49.15 | 50.68 | 47.33 | 47.88 | 47.88 | -2.52% | 19,458,065 |
| Nov 18, 2025 | 47.20 | 50.29 | 47.20 | 49.12 | 49.12 | 2.78% | 20,780,019 |
| Nov 17, 2025 | 46.73 | 49.25 | 45.94 | 47.79 | 47.79 | 1.29% | 22,630,786 |
| Nov 14, 2025 | 42.98 | 48.78 | 42.82 | 47.18 | 47.18 | 3.92% | 29,451,116 |
| Nov 13, 2025 | 49.44 | 49.90 | 44.30 | 45.40 | 45.40 | -10.47% | 37,229,520 |
| Nov 12, 2025 | 54.76 | 55.60 | 49.89 | 50.71 | 50.71 | -6.82% | 23,096,493 |
| Nov 11, 2025 | 54.57 | 56.03 | 53.72 | 54.42 | 54.42 | -1.72% | 17,370,040 |
| Nov 10, 2025 | 58.50 | 59.02 | 54.82 | 55.37 | 55.37 | -6.58% | 26,986,796 |
| Nov 7, 2025 | 54.62 | 59.30 | 51.06 | 59.27 | 59.27 | 3.20% | 32,829,847 |
| Nov 6, 2025 | 57.28 | 58.99 | 54.10 | 57.43 | 57.43 | 3.65% | 35,400,190 |
| Nov 5, 2025 | 55.00 | 56.41 | 53.10 | 55.41 | 55.41 | 3.80% | 21,843,085 |
| Nov 4, 2025 | 55.77 | 57.16 | 53.08 | 53.38 | 53.38 | -8.60% | 22,044,267 |
| Nov 3, 2025 | 62.35 | 62.69 | 56.56 | 58.40 | 58.40 | -6.38% | 23,850,521 |
| Oct 31, 2025 | 61.00 | 62.97 | 59.96 | 62.38 | 62.38 | 3.67% | 19,319,913 |
| Oct 30, 2025 | 59.39 | 61.84 | 58.20 | 60.17 | 60.17 | -1.54% | 16,098,686 |
| Oct 29, 2025 | 58.85 | 62.10 | 57.92 | 61.11 | 61.11 | 6.93% | 25,520,916 |
| Oct 28, 2025 | 62.80 | 64.57 | 57.07 | 57.15 | 57.15 | -9.00% | 35,730,071 |
| Oct 27, 2025 | 63.00 | 65.50 | 62.28 | 62.80 | 62.80 | 4.15% | 25,766,729 |
| Oct 24, 2025 | 62.01 | 64.11 | 59.92 | 60.30 | 60.30 | 1.57% | 27,501,685 |
| Oct 23, 2025 | 61.10 | 62.93 | 57.00 | 59.37 | 59.37 | 7.07% | 65,822,796 |
| Oct 22, 2025 | 58.20 | 59.35 | 52.27 | 55.45 | 55.45 | -6.81% | 39,326,803 |
| Oct 21, 2025 | 60.44 | 60.90 | 57.21 | 59.50 | 59.50 | -0.73% | 26,167,022 |
| Oct 20, 2025 | 65.31 | 65.50 | 58.69 | 59.94 | 59.94 | -4.77% | 28,516,149 |
| Oct 17, 2025 | 65.40 | 65.72 | 61.21 | 62.94 | 62.94 | -4.04% | 33,423,292 |
| Oct 16, 2025 | 73.87 | 73.87 | 65.50 | 65.59 | 65.59 | -9.42% | 35,988,426 |
| Oct 15, 2025 | 79.94 | 80.23 | 70.80 | 72.41 | 72.41 | -6.63% | 31,348,014 |
| Oct 14, 2025 | 79.85 | 81.08 | 75.92 | 77.55 | 77.55 | -5.53% | 34,459,560 |
| Oct 13, 2025 | 74.11 | 84.64 | 72.80 | 82.09 | 82.09 | 16.19% | 49,458,815 |
| Oct 10, 2025 | 77.00 | 77.38 | 70.65 | 70.65 | 70.65 | -8.84% | 41,146,754 |
| Oct 9, 2025 | 74.87 | 78.00 | 73.65 | 77.50 | 77.50 | 4.31% | 25,016,196 |
| Oct 8, 2025 | 78.95 | 82.41 | 72.60 | 74.30 | 74.30 | -6.22% | 40,788,186 |
| Oct 7, 2025 | 80.96 | 82.97 | 75.48 | 79.23 | 79.23 | 0.30% | 47,589,070 |
| Oct 6, 2025 | 72.00 | 79.23 | 71.88 | 78.99 | 78.99 | 7.79% | 36,300,964 |
| 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% | 33,912,352 |
| 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% | 27,595,283 |
| 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% | 40,011,854 |
| 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% | 45,892,863 |
| Sep 17, 2025 | 63.31 | 66.39 | 61.08 | 65.44 | 65.44 | 5.11% | 49,629,870 |
| 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% | 34,676,982 |
| 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% | 21,599,093 |
| Sep 10, 2025 | 44.31 | 45.18 | 43.56 | 43.86 | 43.86 | -0.32% | 14,429,958 |
| Sep 9, 2025 | 41.39 | 44.26 | 41.05 | 44.00 | 44.00 | 7.29% | 17,694,881 |
| Sep 8, 2025 | 42.09 | 42.59 | 40.38 | 41.01 | 41.01 | -1.89% | 10,501,715 |
| 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% | 13,213,861 |
| 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% | 11,540,586 |
| Aug 28, 2025 | 41.55 | 43.73 | 41.45 | 43.30 | 43.30 | 4.54% | 16,109,085 |
| 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% | 13,548,859 |
| Aug 25, 2025 | 39.70 | 39.82 | 38.53 | 38.68 | 38.68 | -2.77% | 12,158,678 |
| Aug 22, 2025 | 37.10 | 39.92 | 36.65 | 39.78 | 39.78 | 7.02% | 15,199,384 |
| Aug 21, 2025 | 37.25 | 37.38 | 36.45 | 37.17 | 37.17 | 1.03% | 10,120,963 |
| Aug 20, 2025 | 37.38 | 37.41 | 34.77 | 36.79 | 36.79 | -0.03% | 16,401,257 |
| 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 | - | 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% | 16,638,152 |
| 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 |
| 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% | 22,060,462 |
| 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% | 20,028,190 |
| Jul 31, 2025 | 41.12 | 42.28 | 39.62 | 39.87 | 39.87 | -0.03% | 21,572,670 |
| 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% | 21,070,279 |
| 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% | 18,006,268 |
| 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% | 23,906,955 |
| 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% | 20,228,762 |