| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 06 2025 | $28.55 | $29.50 | $27.97 | $29.42 | 10,913,261 |
May 05 2025 | $30.13 | $30.83 | $29.61 | $29.82 | 9,584,868 |
May 02 2025 | $27.80 | $31.33 | $27.65 | $30.92 | 24,011,730 |
May 01 2025 | $28.34 | $28.46 | $27.16 | $27.38 | 9,987,419 |
April 30 2025 | $26.72 | $27.50 | $26.33 | $27.46 | 9,548,212 |
April 29 2025 | $28.90 | $29.14 | $27.69 | $28.09 | 8,214,694 |
April 28 2025 | $29.29 | $29.96 | $27.27 | $28.70 | 13,570,790 |
April 25 2025 | $28.42 | $31.85 | $27.71 | $28.90 | 27,672,301 |
April 24 2025 | $27.00 | $29.58 | $26.96 | $28.39 | 17,959,289 |
April 23 2025 | $27.09 | $27.84 | $26.27 | $26.80 | 14,517,930 |
April 22 2025 | $24.49 | $25.93 | $23.93 | $25.56 | 12,158,540 |
April 21 2025 | $25.16 | $25.20 | $23.49 | $24.03 | 11,771,310 |
April 17 2025 | $24.93 | $25.87 | $24.48 | $25.74 | 10,178,710 |
April 16 2025 | $24.45 | $25.36 | $23.80 | $24.57 | 9,711,323 |
April 15 2025 | $25.59 | $26.08 | $24.67 | $25.40 | 9,735,202 |
April 14 2025 | $27.70 | $28.25 | $24.75 | $25.35 | 19,201,270 |
April 11 2025 | $26.24 | $27.25 | $25.37 | $26.09 | 15,810,570 |
April 10 2025 | $25.33 | $26.62 | $24.45 | $25.89 | 18,742,100 |
April 09 2025 | $21.88 | $26.56 | $21.36 | $26.37 | 31,936,061 |
April 08 2025 | $24.05 | $24.60 | $20.65 | $21.28 | 26,233,131 |
April 07 2025 | $19.61 | $24.00 | $18.81 | $22.75 | 29,250,670 |
April 04 2025 | $22.60 | $22.87 | $19.37 | $20.68 | 26,829,551 |
April 03 2025 | $23.13 | $23.78 | $22.53 | $23.25 | 19,912,750 |
April 02 2025 | $23.08 | $25.84 | $22.69 | $25.05 | 25,696,279 |
April 01 2025 | $24.31 | $24.62 | $22.22 | $23.19 | 22,958,090 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
