Get the Stockscreener App
57.15
9.00%
-5.65
After Hours:
58.80
1.65
+2.89%
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 October 28, 2025, is $57.15.
- Ionq Inc all-time high stock price is $84.64, occurred on October 13, 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 1,780% to $57.15 now.
- The 52-week high stock price for IONQ is $84.64, representing a 48.10% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for IONQ is $14.15, indicating a -75.24% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Oct 28, 2025 | $64.57 | $57.07 | $7.50 | 35,124,839.0 | -9.00% |
| Oct 27, 2025 | $65.50 | $62.28 | $3.22 | 25,587,569.0 | +4.15% |
| Oct 24, 2025 | $64.11 | $59.92 | $4.19 | 27,335,994.0 | +1.57% |
| Oct 23, 2025 | $62.93 | $57.00 | $5.93 | 65,324,935.0 | +7.07% |
| Oct 22, 2025 | $59.35 | $52.27 | $7.08 | 39,060,045.0 | -6.81% |
| Oct 21, 2025 | $60.90 | $57.21 | $3.69 | 25,938,492.0 | -0.73% |
| Oct 20, 2025 | $65.50 | $58.69 | $6.81 | 28,155,059.0 | -4.77% |
| Oct 17, 2025 | $65.72 | $61.21 | $4.51 | 33,239,838.0 | -4.04% |
| Oct 16, 2025 | $73.87 | $65.50 | $8.37 | 35,484,488.0 | -9.42% |
| Oct 15, 2025 | $80.23 | $70.80 | $9.43 | 31,052,003.0 | -6.63% |
| Oct 14, 2025 | $81.08 | $75.92 | $5.16 | 34,289,723.0 | -5.53% |
| Oct 13, 2025 | $84.64 | $72.80 | $11.84 | 49,141,700.0 | +16.19% |
| Oct 10, 2025 | $77.38 | $70.64 | $6.73 | 39,984,273.0 | -8.84% |
| Oct 09, 2025 | $78.00 | $73.65 | $4.35 | 24,791,525.0 | +4.31% |
| Oct 08, 2025 | $82.41 | $72.60 | $9.81 | 40,500,158.0 | -6.22% |
| Oct 07, 2025 | $82.97 | $75.48 | $7.49 | 47,449,337.0 | +0.30% |
| Oct 06, 2025 | $79.23 | $71.88 | $7.35 | 36,075,112.0 | +7.79% |
| Oct 03, 2025 | $73.76 | $68.35 | $5.41 | 37,521,322.0 | +5.29% |
| Oct 02, 2025 | $69.60 | $64.41 | $5.19 | 37,012,344.0 | +10.32% |
| Oct 01, 2025 | $64.85 | $60.14 | $4.71 | 33,777,837.0 | +2.59% |
| Sep 30, 2025 | $65.00 | $60.59 | $4.41 | 22,401,657.0 | -4.30% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $84.64 | $52.27 | $32.37 | 761,971,432.0 | -7.07% |
| Sep, 2025 | $76.13 | $40.22 | $35.91 | 624,776,692.0 | +43.89% |
| Aug, 2025 | $46.82 | $34.77 | $12.05 | 367,981,458.0 | +7.20% |
| Jul, 2025 | $47.88 | $39.23 | $8.65 | 441,641,449.0 | -7.21% |
| Jun, 2025 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| 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% |
0.05%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):