IONQ: IonQ Inc.

As of Thursday, October 9th, 2025

$ 77.50

+3.20 +4.31%

Open: 74.87
High: 78.00
Low: 73.65
Volume: 24,539,371
Previous Close on Wednesday, October 8th, 2025

$ 74.30

-4.93 -6.22%

Open: 78.95
High: 82.41
Low: 72.60
Volume: 40,517,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 74.87 78.00 73.65 77.50 24,539,371 +3.20 +4.31
2025-10-08 78.95 82.41 72.60 74.30 40,517,716 -4.93 -6.22
2025-10-07 80.96 82.97 75.48 79.23 42,585,692 +0.24 +0.30
2025-10-06 72.00 79.23 71.88 78.99 35,865,562 +5.71 +7.79
2025-10-03 70.59 73.76 68.35 73.28 37,504,170 +3.68 +5.29
2025-10-02 64.81 69.60 64.41 69.60 36,906,438 +6.51 +10.32
2025-10-01 61.39 64.85 60.14 63.09 33,706,645 +1.59 +2.59
2025-09-30 63.59 65.00 60.59 61.50 22,259,337 -2.76 -4.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.97
On 2025-10-07		 68.35
On 2025-10-03		 7.90 11.35 82.97
On 2025-10-07		 72.60
On 2025-10-08		 -12.50 76.66
10D 82.97
On 2025-10-07		 60.14
On 2025-10-01		 8.07 11.62 82.97
On 2025-10-07		 72.60
On 2025-10-08		 -12.50 70.90
20D 82.97
On 2025-10-07		 47.15
On 2025-09-12		 30.45 64.72 76.13
On 2025-09-23		 60.14
On 2025-10-01		 -21.00 68.95
WTD 82.97
On 2025-10-07		 71.88
On 2025-10-06		 4.22 5.76 82.97
On 2025-10-07		 72.60
On 2025-10-08		 -12.50 77.51
MTD 82.97
On 2025-10-07		 60.14
On 2025-10-01		 16.00 26.02 82.97
On 2025-10-07		 72.60
On 2025-10-08		 -12.50 73.71
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PCG

PG&E Corporation

16.24 -0.48 -2.87 31,614,610
GOOGL

Alphabet Inc. Class A

241.53 -3.09 -1.26 26,974,552
HSIC

Henry Schein Inc.

64.57 -0.16 -0.25 1,403,403
CLH

Clean Harbors Inc.

232.22 -3.28 -1.39 767,208
IONQ

IonQ Inc.

77.50 +3.20 +4.31 24,539,371