IonQ, Inc. Common Stock (IONQ)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	23.08	25.84	22.69	25.05	25,630,774	25.05
4/01/2025	24.31	24.62	22.22	23.19	22,880,189	23.19
3/31/2025	21.67	23.10	21.50	22.07	15,024,968	22.07
3/28/2025	23.66	23.66	21.92	22.85	15,453,628	22.85
3/27/2025	24.09	25.20	23.45	23.65	14,104,575	23.65
3/26/2025	26.73	27.83	24.66	24.80	30,078,206	24.80
3/25/2025	25.77	26.19	25.04	25.55	17,175,210	25.55
3/24/2025	23.23	26.32	23.08	26.12	34,683,247	26.12
3/21/2025	20.96	22.72	20.86	22.26	21,966,027	22.26
3/20/2025	23.33	24.50	20.61	21.14	29,432,024	21.14
3/19/2025	23.59	24.12	22.18	23.30	16,569,400	23.30
3/18/2025	23.65	24.46	22.64	22.68	20,850,556	22.68
3/17/2025	24.98	25.50	24.03	24.93	30,533,515	24.93
3/14/2025	22.13	25.24	22.06	25.00	37,795,925	25.00
3/13/2025	21.70	22.57	20.57	21.37	32,394,912	21.37
3/12/2025	20.27	22.19	19.59	21.82	27,170,034	21.82
3/11/2025	18.38	19.18	17.88	18.70	17,820,562	18.70
3/10/2025	20.00	20.11	17.93	18.27	15,620,683	18.27
3/07/2025	20.51	21.29	19.91	20.55	16,189,386	20.55
3/06/2025	21.99	22.06	20.32	20.48	16,614,885	20.48
3/05/2025	22.91	23.20	21.66	22.63	16,026,678	22.63
3/04/2025	21.45	23.20	20.84	22.35	21,010,144	22.35
3/03/2025	25.32	25.58	22.65	23.11	18,210,724	23.11
2/28/2025	24.04	25.62	23.01	24.57	21,996,182	24.57
2/27/2025	28.04	28.99	24.33	24.91	34,668,173	24.91
2/26/2025	30.78	31.07	29.55	29.93	13,963,936	29.93
2/25/2025	30.88	31.11	28.12	29.73	13,233,586	29.73
2/24/2025	31.16	32.54	30.01	31.24	12,398,599	31.24
2/21/2025	34.81	35.50	31.36	31.74	15,789,042	31.74
2/20/2025	35.64	35.71	32.84	33.75	13,002,218	33.75
2/19/2025	33.33	35.93	32.34	34.14	20,492,750	34.14
2/18/2025	36.00	36.32	32.82	33.94	20,066,851	33.94
2/14/2025	38.40	38.58	37.04	37.46	8,178,281	37.46
2/13/2025	38.58	38.85	36.52	38.65	14,202,693	38.65
2/12/2025	38.00	39.33	37.51	38.00	11,862,760	38.00
2/11/2025	41.80	42.49	37.55	37.70	15,485,051	37.70
2/10/2025	39.49	42.85	39.18	41.07	13,600,111	41.07
2/07/2025	41.66	43.97	40.05	40.57	15,952,092	40.57
2/06/2025	42.67	44.34	40.65	41.27	10,392,758	41.27
2/05/2025	42.27	43.59	39.65	42.32	13,449,739	42.32
2/04/2025	41.89	44.59	41.43	41.86	16,418,608	41.86
2/03/2025	37.40	42.38	37.21	41.47	16,520,944	41.47
1/31/2025	38.96	42.98	38.80	39.49	20,079,103	39.49
1/30/2025	40.45	41.68	38.23	38.81	12,490,134	38.81
1/29/2025	39.26	40.60	38.39	39.54	13,084,968	39.54
1/28/2025	40.01	40.36	35.75	38.86	15,698,590	38.86
1/27/2025	38.02	42.12	37.00	38.54	21,422,878	38.54
1/24/2025	41.69	44.23	40.51	40.76	19,666,081	40.76
1/23/2025	41.44	43.94	40.33	41.35	17,097,950	41.35
1/22/2025	45.24	45.35	40.94	42.04	26,383,501	42.04
1/21/2025	39.19	45.56	38.80	45.31	35,106,050	45.31
1/17/2025	40.03	42.35	38.77	38.89	30,700,431	38.89
1/16/2025	36.86	42.00	36.13	41.55	46,120,760	41.55
1/15/2025	32.78	40.50	32.41	39.39	74,459,422	39.39
1/14/2025	28.20	30.20	26.63	29.51	43,480,147	29.51
1/13/2025	29.55	32.83	27.16	27.86	52,411,829	27.86
1/10/2025	31.99	33.98	28.51	32.33	69,770,452	32.33
1/08/2025	38.75	39.00	25.92	30.25	128,344,154	30.25
1/07/2025	51.28	54.74	48.73	49.59	25,887,256	49.59
1/06/2025	48.30	51.66	47.13	51.07	23,246,943	51.07
1/03/2025	43.10	47.91	43.00	47.77	28,235,590	47.77