The highest closing price for IONQ (IONQ) last month was $48.04, on Tuesday. It was up 42.4% for the month. The latest price is $40.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $40.46 | $41.61 | $39.30 | $40.34 | 27,156,163 |
May 29 2025 | $48.00 | $48.82 | $42.94 | $43.20 | 26,180,352 |
May 28 2025 | $46.00 | $48.94 | $44.65 | $47.56 | 28,831,257 |
May 27 2025 | $46.55 | $48.08 | $43.60 | $48.04 | 30,147,582 |
May 23 2025 | $41.96 | $47.87 | $41.21 | $45.69 | 53,827,271 |
May 22 2025 | $33.82 | $48.92 | $33.73 | $45.79 | 105,188,094 |
May 21 2025 | $35.08 | $36.61 | $33.33 | $33.54 | 21,395,199 |
May 20 2025 | $35.89 | $35.99 | $34.19 | $35.31 | 17,686,230 |
May 19 2025 | $33.60 | $35.14 | $32.83 | $35.09 | 13,255,270 |
May 16 2025 | $33.52 | $35.15 | $32.97 | $34.99 | 17,643,750 |
May 15 2025 | $32.93 | $34.39 | $32.23 | $32.54 | 11,151,400 |
May 14 2025 | $33.70 | $35.29 | $32.75 | $33.41 | 18,701,830 |
May 13 2025 | $32.61 | $34.10 | $32.33 | $33.22 | 13,943,070 |
May 12 2025 | $33.12 | $33.93 | $31.93 | $32.89 | 16,465,600 |
May 09 2025 | $31.43 | $32.64 | $29.93 | $31.27 | 19,086,400 |
May 08 2025 | $31.74 | $33.50 | $28.11 | $31.84 | 39,187,660 |
May 07 2025 | $29.03 | $29.36 | $28.50 | $29.14 | 9,016,737 |
May 06 2025 | $28.55 | $29.50 | $27.97 | $29.42 | 10,913,260 |
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 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
