Get the Stockscreener App
40.57
0.57%
0.23
After Hours:
40.88
0.31
+0.76%
Ionq Inc Stock (IONQ) Price History
The historical daily chart and data for Ionq Inc stock (IONQ), show that the latest closing stock price as of June 02, 2025, is $40.57.
- Ionq Inc all-time high stock price is $54.74, occurred on January 07, 2025.
- The lowest Ionq Inc stock price recorded was $3.04 on December 28, 2022. Since then, Ionq Inc's stock price has risen over 1,235% to $40.57 now.
- The 52-week high stock price for IONQ is $54.74, representing a 34.93% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for IONQ is $6.22, indicating a -84.67% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ionq Inc (IONQ) stock in the beginning of 2024 was $17.48. The stock closed the year at $3.45, a loss of over -80.26% for the year.
The table below shows more information about IONQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $41.07 | $38.35 | $2.72 | 15,177,388.0 | +0.57% |
| May 30, 2025 | $41.61 | $39.30 | $2.31 | 27,046,746.0 | -6.62% |
| May 29, 2025 | $48.82 | $42.94 | $5.88 | 25,212,897.0 | -9.17% |
| May 28, 2025 | $48.94 | $44.65 | $4.29 | 28,568,298.0 | -1.00% |
| May 27, 2025 | $48.08 | $43.60 | $4.48 | 30,000,793.0 | +5.14% |
| May 23, 2025 | $47.87 | $41.21 | $6.66 | 53,634,742.0 | -0.22% |
| May 22, 2025 | $48.92 | $33.73 | $15.19 | 104,117,804.0 | +36.52% |
| May 21, 2025 | $36.61 | $33.33 | $3.28 | 21,222,943.0 | -5.01% |
| May 20, 2025 | $35.99 | $34.19 | $1.80 | 17,589,770.0 | +0.63% |
| May 19, 2025 | $35.13 | $32.83 | $2.30 | 13,169,206.0 | +0.29% |
| May 16, 2025 | $35.15 | $32.97 | $2.18 | 17,288,798.0 | +7.53% |
| May 15, 2025 | $34.39 | $32.23 | $2.16 | 11,097,543.0 | -2.60% |
| May 14, 2025 | $35.29 | $32.75 | $2.54 | 18,604,306.0 | +0.57% |
| May 13, 2025 | $34.10 | $32.33 | $1.77 | 13,850,065.0 | +1.00% |
| May 12, 2025 | $33.93 | $31.93 | $2.00 | 16,326,672.0 | +5.18% |
| May 09, 2025 | $32.64 | $29.93 | $2.71 | 19,011,133.0 | -1.79% |
| May 08, 2025 | $33.50 | $28.11 | $5.39 | 39,034,014.0 | +9.27% |
| May 07, 2025 | $29.36 | $28.50 | $0.86 | 8,815,580.0 | -0.95% |
| May 06, 2025 | $29.50 | $27.97 | $1.53 | 10,667,693.0 | -1.34% |
| May 05, 2025 | $30.83 | $29.61 | $1.22 | 9,504,715.0 | -3.56% |
Ionq Inc Stock (IONQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ionq Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ionq Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ionq Inc Stock (IONQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $41.07 | $38.35 | $2.72 | 30,354,776.0 | +0.57% |
| May, 2025 | $48.94 | $27.16 | $21.78 | 518,555,626.0 | +46.90% |
| Apr, 2025 | $31.85 | $18.81 | $13.04 | 370,928,016.0 | +24.42% |
| Mar, 2025 | $27.83 | $17.88 | $9.95 | 441,719,951.0 | -10.18% |
| Feb, 2025 | $44.59 | $23.01 | $21.58 | 297,746,129.0 | -37.78% |
| Jan, 2025 | $54.74 | $25.92 | $28.82 | 719,093,436.0 | -5.46% |
Ionq Inc Stock (IONQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.56 | $28.04 | $20.52 | 536,352,967.0 | +21.34% |
| Nov, 2024 | $37.28 | $14.15 | $23.13 | 652,199,858.0 | +142.85% |
| Oct, 2024 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| Sep, 2024 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| Aug, 2024 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| Jul, 2024 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| Jun, 2024 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| May, 2024 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| Apr, 2024 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| Mar, 2024 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| Feb, 2024 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| Jan, 2024 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
Ionq Inc Stock (IONQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.49 | $11.92 | $3.57 | 169,246,914.0 | +1.31% |
| Nov, 2023 | $13.58 | $9.60 | $3.98 | 178,511,107.0 | +26.87% |
| Oct, 2023 | $16.60 | $9.23 | $7.37 | 212,400,939.0 | -35.22% |
| Sep, 2023 | $21.60 | $12.96 | $8.64 | 255,642,453.0 | -13.44% |
| Aug, 2023 | $20.14 | $12.19 | $7.95 | 321,667,627.0 | -10.70% |
| Jul, 2023 | $19.33 | $12.69 | $6.64 | 210,397,288.0 | +42.28% |
| Jun, 2023 | $14.80 | $8.83 | $5.97 | 266,115,026.0 | +25.39% |
| May, 2023 | $11.65 | $5.29 | $6.36 | 210,981,989.0 | +95.83% |
| Apr, 2023 | $7.35 | $5.37 | $1.98 | 104,332,582.0 | -10.41% |
| Mar, 2023 | $6.77 | $4.38 | $2.39 | 98,034,184.0 | +29.75% |
| Feb, 2023 | $6.00 | $4.40 | $1.60 | 75,527,932.0 | +6.76% |
| Jan, 2023 | $4.73 | $3.41 | $1.32 | 53,933,150.0 | +28.70% |
0.41%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):