IonQ, Inc. Common Stock (IONQ)

Last Price45.80

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 29th, 6:02 AM EST

Historical Prices For IonQ, Inc. Common Stock (IONQ)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	46.22	46.90	45.00	45.80	18,855,405	45.80
1/27/2026	44.56	46.44	43.03	45.49	25,120,399	45.49
1/26/2026	48.32	50.59	42.84	43.37	39,434,335	43.37
1/23/2026	49.24	49.51	46.60	47.25	14,735,301	47.25
1/22/2026	49.14	50.18	47.94	49.33	17,622,652	49.33
1/21/2026	51.71	52.66	45.69	48.33	31,751,385	48.33
1/20/2026	49.28	54.24	48.56	50.66	24,500,815	50.66
1/16/2026	48.09	51.89	47.52	50.80	23,266,546	50.80
1/15/2026	51.28	51.58	47.54	47.56	20,892,222	47.56
1/14/2026	48.54	50.92	47.33	50.88	16,544,139	50.88
1/13/2026	51.16	51.91	47.98	48.94	14,456,123	48.94
1/12/2026	48.59	51.02	47.78	50.95	16,759,783	50.95
1/09/2026	51.45	52.62	49.28	49.45	13,699,924	49.45
1/08/2026	49.62	52.51	48.50	50.45	16,597,115	50.45
1/07/2026	50.00	51.86	49.32	49.78	14,254,170	49.78
1/06/2026	48.77	50.77	47.20	50.76	16,880,288	50.76
1/05/2026	47.65	50.32	46.52	48.71	20,281,174	48.71
1/02/2026	46.01	47.09	43.80	46.77	17,122,227	46.77
12/31/2025	45.67	46.44	44.68	44.87	11,436,993	44.87
12/30/2025	46.41	46.83	45.09	45.31	13,514,303	45.31
12/29/2025	45.46	46.76	44.66	45.25	17,197,393	45.25
12/26/2025	49.59	49.68	45.76	46.00	19,679,966	46.00
12/24/2025	51.70	51.88	48.73	49.82	10,354,186	49.82
12/23/2025	52.72	54.54	51.15	51.39	15,209,643	51.39
12/22/2025	49.88	55.60	49.67	53.86	28,840,927	53.86
12/19/2025	47.14	49.44	46.88	48.48	30,432,942	48.48
12/18/2025	48.13	48.72	46.04	46.44	16,133,592	46.44
12/17/2025	50.22	52.15	45.76	45.85	20,180,105	45.85
12/16/2025	46.94	49.90	46.90	49.67	16,599,771	49.67
12/15/2025	50.78	51.00	45.18	46.07	22,333,426	46.07
12/12/2025	52.08	53.00	49.00	50.35	14,308,423	50.35
12/11/2025	51.90	52.88	49.06	52.55	19,022,880	52.55
12/10/2025	53.20	53.61	51.25	51.67	14,829,580	51.67
12/09/2025	53.81	55.66	52.93	54.44	12,972,465	54.44
12/08/2025	53.99	54.82	51.46	54.36	16,330,978	54.36
12/05/2025	54.00	54.26	51.13	52.69	17,478,877	52.69
12/04/2025	48.67	55.32	48.31	54.76	33,314,730	54.76
12/03/2025	46.92	48.90	45.31	48.65	17,124,424	48.65
12/02/2025	47.57	49.68	46.83	46.93	12,630,059	46.93
12/01/2025	48.64	48.87	46.61	47.12	13,629,194	47.12
11/28/2025	47.70	49.85	47.57	49.30	10,307,828	49.30
11/26/2025	47.40	48.25	46.01	46.90	12,482,041	46.90
11/25/2025	46.57	47.91	44.22	47.06	17,970,972	47.06
11/24/2025	42.75	47.34	42.49	46.76	40,314,580	46.76
11/21/2025	42.56	42.76	38.00	41.71	29,301,377	41.71
11/20/2025	48.57	49.57	40.69	41.00	33,458,877	41.00
11/19/2025	49.15	50.68	47.33	47.88	19,345,324	47.88
11/18/2025	47.20	50.28	47.20	49.12	20,730,949	49.12
11/17/2025	46.73	49.25	45.94	47.79	22,577,825	47.79
11/14/2025	42.98	48.78	42.82	47.18	29,451,120	47.18
11/13/2025	49.44	49.90	44.30	45.40	37,096,393	45.40
11/12/2025	54.76	55.60	49.89	50.71	22,954,149	50.71
11/11/2025	54.57	56.03	53.72	54.42	17,349,244	54.42
11/10/2025	58.50	59.02	54.82	55.37	26,922,043	55.37
11/07/2025	54.62	59.30	51.06	59.27	32,830,750	59.27
11/06/2025	57.28	58.99	54.10	57.43	35,319,978	57.43
11/05/2025	55.00	56.41	53.10	55.41	21,472,237	55.41
11/04/2025	55.77	57.16	53.08	53.38	21,891,301	53.38
11/03/2025	62.35	62.69	56.56	58.40	23,867,216	58.40
10/31/2025	61.00	62.97	59.96	62.38	19,320,148	62.38
10/30/2025	59.39	61.84	58.20	60.17	16,076,686	60.17
10/29/2025	58.85	62.10	57.92	61.11	25,496,103	61.11