Get the Stockscreener App
47.79
1.29%
0.61
After Hours:
47.25
-0.54
-1.13%
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 November 17, 2025, is $47.79.
- 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 1,472% to $47.79 now.
- The 52-week high stock price for IONQ is $84.64, representing a 77.11% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for IONQ is $17.88, indicating a -62.59% decrease from the current share price, occurred on March 11, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 17, 2025 | $49.25 | $45.94 | $3.31 | 22,535,580.0 | +1.29% |
| Nov 14, 2025 | $48.78 | $42.82 | $5.96 | 29,292,404.0 | +3.92% |
| Nov 13, 2025 | $49.90 | $44.30 | $5.60 | 36,924,695.0 | -10.47% |
| Nov 12, 2025 | $55.60 | $49.89 | $5.71 | 22,831,646.0 | -6.82% |
| Nov 11, 2025 | $56.03 | $53.72 | $2.31 | 17,306,360.0 | -1.72% |
| Nov 10, 2025 | $59.02 | $54.82 | $4.20 | 26,819,477.0 | -6.58% |
| Nov 07, 2025 | $59.30 | $51.06 | $8.24 | 32,516,787.0 | +3.20% |
| Nov 06, 2025 | $58.99 | $54.10 | $4.89 | 35,183,336.0 | +3.65% |
| Nov 05, 2025 | $56.41 | $53.10 | $3.31 | 21,056,656.0 | +3.80% |
| Nov 04, 2025 | $57.16 | $53.08 | $4.08 | 21,668,136.0 | -8.60% |
| Nov 03, 2025 | $62.69 | $56.56 | $6.13 | 23,763,584.0 | -6.38% |
| Oct 31, 2025 | $62.97 | $59.96 | $3.01 | 19,211,379.0 | +3.67% |
| Oct 30, 2025 | $61.84 | $58.20 | $3.64 | 15,963,777.0 | -1.54% |
| Oct 29, 2025 | $62.10 | $57.92 | $4.18 | 25,337,946.0 | +6.93% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $62.69 | $42.82 | $19.87 | 312,434,241.0 | -23.39% |
| Oct, 2025 | $84.64 | $52.27 | $32.37 | 787,359,695.0 | +1.43% |
| 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% |
4.02%
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):