IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.77	36.08	33.81	35.87	35.87	0.39%	16,213,348
Mar 6, 2026	35.41	37.48	35.10	35.73	35.73	-0.81%	18,375,894
Mar 5, 2026	36.60	36.68	34.31	36.02	36.02	-2.99%	21,010,912
Mar 4, 2026	37.68	38.24	36.54	37.13	37.13	0.22%	17,210,076
Mar 3, 2026	36.70	38.12	35.29	37.05	37.05	-3.36%	19,709,032
Mar 2, 2026	36.43	38.44	36.40	38.34	38.34	-0.08%	16,251,483
Feb 27, 2026	39.42	39.56	36.45	38.37	38.37	-6.14%	28,259,702
Feb 26, 2026	39.05	41.90	38.75	40.88	40.88	21.70%	69,474,012
Feb 25, 2026	32.19	34.40	31.84	33.59	33.59	6.23%	23,852,805
Feb 24, 2026	31.09	31.96	30.19	31.62	31.62	2.73%	14,942,615
Feb 23, 2026	31.02	31.67	30.17	30.78	30.78	-3.51%	13,840,804
Feb 20, 2026	32.67	33.88	31.38	31.90	31.90	-4.58%	15,668,776
Feb 19, 2026	32.72	33.58	31.98	33.43	33.43	0.27%	13,628,976
Feb 18, 2026	33.33	34.89	32.39	33.34	33.34	0.48%	13,267,153
Feb 17, 2026	33.48	34.32	31.85	33.18	33.18	-2.73%	13,669,823
Feb 13, 2026	32.32	34.65	30.85	34.11	34.11	8.98%	21,415,083
Feb 12, 2026	33.70	33.70	30.89	31.30	31.30	-6.87%	17,866,785
Feb 11, 2026	36.05	36.06	33.01	33.61	33.61	-4.49%	15,881,395
Feb 10, 2026	35.10	36.57	34.81	35.19	35.19	-0.82%	13,645,526
Feb 9, 2026	34.68	35.64	33.66	35.48	35.48	1.40%	16,493,295
Feb 6, 2026	31.90	36.11	31.35	34.99	34.99	14.99%	32,380,212
Feb 5, 2026	33.92	34.38	29.99	30.43	30.43	-13.89%	31,714,386
Feb 4, 2026	38.50	38.55	33.63	35.34	35.34	-8.14%	31,935,765
Feb 3, 2026	39.61	39.82	36.63	38.47	38.47	-0.23%	19,756,342
Feb 2, 2026	40.63	40.73	37.72	38.56	38.56	-3.55%	21,224,598
Jan 30, 2026	43.40	43.49	38.92	39.98	39.98	-7.54%	23,366,074
Jan 29, 2026	45.86	45.86	42.16	43.24	43.24	-5.59%	21,931,889
Jan 28, 2026	46.23	46.90	45.00	45.80	45.80	0.68%	18,665,332
Jan 27, 2026	44.56	46.44	43.04	45.49	45.49	4.89%	24,971,263
Jan 26, 2026	48.32	50.59	42.84	43.37	43.37	-8.21%	38,913,327
Jan 23, 2026	49.24	49.51	46.60	47.25	47.25	-4.22%	14,519,919
Jan 22, 2026	49.14	50.18	47.94	49.33	49.33	2.07%	17,522,297
Jan 21, 2026	51.71	52.66	45.69	48.33	48.33	-4.60%	31,556,221
Jan 20, 2026	49.28	54.24	48.56	50.66	50.66	-0.28%	24,364,195
Jan 16, 2026	48.09	51.89	47.52	50.80	50.80	6.81%	23,063,169
Jan 15, 2026	51.28	51.58	47.54	47.56	47.56	-6.53%	20,543,320
Jan 14, 2026	48.54	50.92	47.33	50.88	50.88	3.96%	16,274,560
Jan 13, 2026	51.16	51.92	47.98	48.94	48.94	-3.95%	14,372,431
Jan 12, 2026	48.59	51.02	47.78	50.95	50.95	3.03%	16,658,458
Jan 9, 2026	51.45	52.62	49.28	49.45	49.45	-1.98%	13,569,187
Jan 8, 2026	49.62	52.51	48.50	50.45	50.45	1.35%	16,507,064
Jan 7, 2026	50.00	51.86	49.32	49.78	49.78	-1.93%	14,187,922
Jan 6, 2026	48.77	50.77	47.20	50.76	50.76	4.21%	16,714,758
Jan 5, 2026	47.65	50.32	46.52	48.71	48.71	4.15%	20,122,609
Jan 2, 2026	46.01	47.09	43.80	46.77	46.77	4.23%	16,974,462
Dec 31, 2025	45.67	46.44	44.68	44.87	44.87	-0.97%	11,344,804
Dec 30, 2025	46.41	46.83	45.10	45.31	45.31	0.13%	13,433,699
Dec 29, 2025	45.46	46.76	44.66	45.25	45.25	-1.63%	16,992,754
Dec 26, 2025	49.59	49.68	45.76	46.00	46.00	-7.67%	19,384,334
Dec 24, 2025	51.70	51.88	48.73	49.82	49.82	-3.06%	10,254,048
Dec 23, 2025	52.73	54.54	51.15	51.39	51.39	-4.59%	15,100,921
Dec 22, 2025	49.88	55.60	49.67	53.86	53.86	11.10%	28,642,220
Dec 19, 2025	47.14	49.44	46.88	48.48	48.48	4.39%	30,156,905
Dec 18, 2025	48.13	48.72	46.04	46.44	46.44	1.29%	16,169,180
Dec 17, 2025	50.22	52.15	45.76	45.85	45.85	-7.69%	19,892,442
Dec 16, 2025	46.94	49.90	46.90	49.67	49.67	7.81%	16,326,526
Dec 15, 2025	50.78	51.00	45.18	46.07	46.07	-8.50%	22,182,698
Dec 12, 2025	52.08	53.00	49.00	50.35	50.35	-4.19%	14,118,363
Dec 11, 2025	51.90	52.88	49.06	52.55	52.55	1.70%	18,713,521
Dec 10, 2025	53.20	53.61	51.25	51.67	51.67	-5.09%	14,710,630
Dec 9, 2025	53.81	55.66	52.93	54.44	54.44	0.15%	12,953,786
Dec 8, 2025	53.99	54.82	51.46	54.36	54.36	3.17%	16,359,673
Dec 5, 2025	54.00	54.26	51.13	52.69	52.69	-3.78%	17,478,708
Dec 4, 2025	48.67	55.32	48.31	54.76	54.76	12.56%	33,399,924
Dec 3, 2025	46.92	48.90	45.31	48.65	48.65	3.67%	17,183,145
Dec 2, 2025	47.57	49.68	46.83	46.93	46.93	-0.40%	12,670,222
Dec 1, 2025	48.64	48.87	46.61	47.12	47.12	-4.42%	13,654,188
Nov 28, 2025	47.70	49.85	47.57	49.30	49.30	5.12%	10,307,448
Nov 26, 2025	47.40	48.25	46.01	46.90	46.90	-0.34%	12,481,952
Nov 25, 2025	46.57	47.91	44.22	47.06	47.06	0.64%	18,007,197
Nov 24, 2025	42.75	47.34	42.49	46.76	46.76	12.11%	40,440,624
Nov 21, 2025	42.56	42.76	38.00	41.71	41.71	1.73%	29,301,366
Nov 20, 2025	48.57	49.57	40.69	41.00	41.00	-14.37%	33,669,522
Nov 19, 2025	49.15	50.68	47.33	47.88	47.88	-2.52%	19,458,065
Nov 18, 2025	47.20	50.29	47.20	49.12	49.12	2.78%	20,780,019
Nov 17, 2025	46.73	49.25	45.94	47.79	47.79	1.29%	22,630,786
Nov 14, 2025	42.98	48.78	42.82	47.18	47.18	3.92%	29,451,116
Nov 13, 2025	49.44	49.90	44.30	45.40	45.40	-10.47%	37,229,520
Nov 12, 2025	54.76	55.60	49.89	50.71	50.71	-6.82%	23,096,493
Nov 11, 2025	54.57	56.03	53.72	54.42	54.42	-1.72%	17,370,040
Nov 10, 2025	58.50	59.02	54.82	55.37	55.37	-6.58%	26,986,796
Nov 7, 2025	54.62	59.30	51.06	59.27	59.27	3.20%	32,829,847
Nov 6, 2025	57.28	58.99	54.10	57.43	57.43	3.65%	35,400,190
Nov 5, 2025	55.00	56.41	53.10	55.41	55.41	3.80%	21,843,085
Nov 4, 2025	55.77	57.16	53.08	53.38	53.38	-8.60%	22,044,267
Nov 3, 2025	62.35	62.69	56.56	58.40	58.40	-6.38%	23,850,521
Oct 31, 2025	61.00	62.97	59.96	62.38	62.38	3.67%	19,319,913
Oct 30, 2025	59.39	61.84	58.20	60.17	60.17	-1.54%	16,098,686
Oct 29, 2025	58.85	62.10	57.92	61.11	61.11	6.93%	25,520,916
Oct 28, 2025	62.80	64.57	57.07	57.15	57.15	-9.00%	35,730,071
Oct 27, 2025	63.00	65.50	62.28	62.80	62.80	4.15%	25,766,729
Oct 24, 2025	62.01	64.11	59.92	60.30	60.30	1.57%	27,501,685
Oct 23, 2025	61.10	62.93	57.00	59.37	59.37	7.07%	65,822,796
Oct 22, 2025	58.20	59.35	52.27	55.45	55.45	-6.81%	39,326,803
Oct 21, 2025	60.44	60.90	57.21	59.50	59.50	-0.73%	26,167,022
Oct 20, 2025	65.31	65.50	58.69	59.94	59.94	-4.77%	28,516,149
Oct 17, 2025	65.40	65.72	61.21	62.94	62.94	-4.04%	33,423,292
Oct 16, 2025	73.87	73.87	65.50	65.59	65.59	-9.42%	35,988,426
Oct 15, 2025	79.94	80.23	70.80	72.41	72.41	-6.63%	31,348,014
Oct 14, 2025	79.85	81.08	75.92	77.55	77.55	-5.53%	34,459,560