NYSE, IONQ End of Day and Historical Stock Data [Ionq Inc]

27 Jun 2025

LAST: 40.25	CHANGE: 0.87	OPEN: 41.30	HIGH: 41.87	ASK: 0.00	VOLUME: 21.64M
LAST: 40.25	CHG(%): 2.12	PREV: 41.12	LOW: 38.97	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	42.55	43.27	41.81	42.74	11.54M
28 Aug 25	41.55	43.73	41.45	43.30	16.11M
27 Aug 25	41.02	42.67	40.77	41.42	17.34M
26 Aug 25	38.85	40.92	38.71	40.75	13.55M
25 Aug 25	39.70	39.82	38.53	38.68	12.16M
22 Aug 25	37.10	39.92	36.65	39.78	15.2M
21 Aug 25	37.25	37.38	36.45	37.17	10.12M
20 Aug 25	37.38	37.41	34.77	36.79	16.4M
19 Aug 25	40.22	40.29	36.59	36.80	18.74M
18 Aug 25	40.00	40.50	39.01	40.23	8.2M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

40.25