The highest closing price for IONQ (IONQ) last month was $75.14, on September 23. It was up 49.9% for the month. The latest price is $77.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $63.59 | $65.00 | $60.59 | $61.50 | 22,600,609 |
September 29 2025 | $68.38 | $68.88 | $63.22 | $64.26 | 27,595,279 |
September 26 2025 | $68.41 | $70.42 | $65.33 | $67.28 | 32,156,900 |
September 25 2025 | $71.16 | $72.29 | $66.91 | $69.43 | 44,799,727 |
September 24 2025 | $75.25 | $75.95 | $71.01 | $73.86 | 33,075,621 |
September 23 2025 | $74.08 | $76.13 | $71.45 | $75.14 | 40,011,848 |
September 22 2025 | $68.11 | $73.17 | $66.15 | $71.94 | 35,675,500 |
September 19 2025 | $65.98 | $71.30 | $65.64 | $70.41 | 50,959,398 |
September 18 2025 | $68.57 | $70.43 | $65.42 | $66.81 | 45,892,859 |
September 17 2025 | $63.31 | $66.39 | $61.08 | $65.44 | 49,629,871 |
September 16 2025 | $58.98 | $62.85 | $57.13 | $62.26 | 30,636,631 |
September 15 2025 | $56.88 | $59.89 | $55.95 | $59.11 | 34,676,980 |
September 12 2025 | $47.30 | $56.07 | $47.15 | $55.61 | 68,818,852 |
September 11 2025 | $44.20 | $47.23 | $43.38 | $47.05 | 21,599,090 |
September 10 2025 | $44.31 | $45.18 | $43.56 | $43.86 | 14,429,960 |
September 09 2025 | $41.39 | $44.26 | $41.05 | $44.00 | 17,694,881 |
September 08 2025 | $42.09 | $42.59 | $40.38 | $41.01 | 10,501,720 |
September 05 2025 | $42.46 | $42.73 | $40.51 | $41.80 | 11,508,860 |
September 04 2025 | $41.23 | $43.03 | $40.79 | $42.11 | 13,213,860 |
September 03 2025 | $42.65 | $43.21 | $40.58 | $40.97 | 10,369,820 |
September 02 2025 | $41.04 | $43.05 | $40.22 | $42.99 | 13,787,120 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
