The highest closing price for IONQ (IONQ) last month was $46.51, on July 18. It was down 5.9% for the month. The latest price is $40.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $41.12 | $42.28 | $39.62 | $39.87 | 21,572,670 |
July 30 2025 | $40.98 | $41.86 | $39.23 | $39.88 | 17,861,420 |
July 29 2025 | $43.01 | $44.21 | $40.35 | $40.53 | 21,070,279 |
July 28 2025 | $43.92 | $44.53 | $41.44 | $42.34 | 16,976,721 |
July 25 2025 | $44.24 | $44.25 | $42.94 | $43.17 | 13,392,030 |
July 24 2025 | $42.89 | $44.64 | $42.25 | $43.90 | 18,006,270 |
July 23 2025 | $42.74 | $43.54 | $41.79 | $43.28 | 14,455,130 |
July 22 2025 | $44.52 | $44.54 | $41.29 | $41.94 | 18,995,740 |
July 21 2025 | $46.81 | $47.73 | $44.42 | $44.43 | 23,906,961 |
July 18 2025 | $44.87 | $47.64 | $44.02 | $46.51 | 25,760,410 |
July 17 2025 | $43.44 | $44.86 | $43.12 | $44.84 | 20,228,760 |
July 16 2025 | $42.25 | $43.67 | $40.84 | $43.54 | 24,223,141 |
July 15 2025 | $42.55 | $43.14 | $41.08 | $41.47 | 15,889,180 |
July 14 2025 | $42.09 | $42.72 | $41.38 | $42.41 | 16,527,580 |
July 11 2025 | $45.00 | $45.57 | $41.77 | $41.81 | 23,363,631 |
July 10 2025 | $45.56 | $46.35 | $44.53 | $45.93 | 19,544,580 |
July 09 2025 | $45.73 | $47.25 | $44.48 | $45.56 | 24,574,180 |
July 08 2025 | $46.65 | $47.88 | $44.68 | $44.97 | 25,675,949 |
July 07 2025 | $46.38 | $47.21 | $42.85 | $45.20 | 33,850,930 |
July 03 2025 | $44.23 | $45.58 | $43.22 | $44.39 | 13,345,320 |
July 02 2025 | $41.19 | $44.92 | $40.47 | $44.75 | 24,757,051 |
July 01 2025 | $42.37 | $42.67 | $39.72 | $40.10 | 21,237,891 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
