IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.65	52.48	48.49	49.31	49.31	-2.47%	59,483,623
Jun 25, 2026	54.63	55.08	50.16	50.56	50.56	-5.67%	21,640,721
Jun 24, 2026	57.35	57.35	52.36	53.60	53.60	-7.35%	24,503,926
Jun 23, 2026	56.61	61.47	56.00	57.85	57.85	-0.81%	26,672,371
Jun 22, 2026	56.58	61.99	55.53	58.32	58.32	3.13%	27,147,227
Jun 18, 2026	55.79	56.66	52.92	56.55	56.55	3.40%	20,362,592
Jun 17, 2026	56.90	57.73	54.46	54.69	54.69	-2.44%	19,556,469
Jun 16, 2026	59.95	60.89	55.91	56.06	56.06	-8.37%	21,916,339
Jun 15, 2026	61.40	63.56	60.59	61.18	61.18	5.76%	25,313,569
Jun 12, 2026	57.70	60.23	56.16	57.85	57.85	-0.24%	24,732,306
Jun 11, 2026	56.54	59.47	54.75	57.99	57.99	2.40%	25,218,825
Jun 10, 2026	57.74	60.75	56.50	56.63	56.63	-0.11%	23,605,648
Jun 9, 2026	62.40	63.95	53.27	56.69	56.69	-9.73%	35,304,013
Jun 8, 2026	59.54	64.90	57.96	62.80	62.80	10.60%	28,561,681
Jun 5, 2026	63.51	63.79	55.84	56.78	56.78	-13.52%	32,124,857
Jun 4, 2026	67.05	69.46	64.18	65.66	65.66	-3.77%	40,211,384
Jun 3, 2026	70.33	73.65	67.51	68.23	68.23	-4.44%	30,856,342
Jun 2, 2026	69.35	72.63	69.09	71.40	71.40	3.06%	27,650,955
Jun 1, 2026	69.65	72.42	66.97	69.28	69.28	-3.87%	28,317,580
May 29, 2026	69.64	72.17	66.80	72.07	72.07	2.75%	28,460,826
May 28, 2026	64.87	71.47	64.72	70.14	70.14	7.25%	31,801,214
May 27, 2026	62.67	66.81	59.71	65.40	65.40	2.80%	29,690,971
May 26, 2026	64.30	65.00	60.09	63.62	63.62	-0.03%	30,128,800
May 22, 2026	58.00	65.80	58.00	63.64	63.64	8.07%	52,650,118
May 21, 2026	54.61	61.12	53.93	58.89	58.89	12.24%	62,941,440
May 20, 2026	49.25	52.74	48.35	52.47	52.47	8.32%	22,745,853
May 19, 2026	47.64	49.44	45.51	48.44	48.44	-1.76%	22,196,997
May 18, 2026	51.81	52.20	47.48	49.31	49.31	-5.08%	31,649,773
May 15, 2026	54.50	54.70	51.29	51.95	51.95	-9.61%	27,273,159
May 14, 2026	54.40	58.18	53.91	57.47	57.47	4.00%	26,379,221
May 13, 2026	55.94	56.18	52.94	55.26	55.26	-1.09%	24,146,509
May 12, 2026	57.25	59.15	52.17	55.87	55.87	-1.79%	51,692,795
May 11, 2026	48.14	58.54	47.89	56.89	56.89	15.54%	61,486,247
May 8, 2026	48.69	49.44	45.72	49.24	49.24	3.27%	25,990,725
May 7, 2026	50.04	51.90	46.27	47.68	47.68	-9.30%	42,874,564
May 6, 2026	49.10	53.49	48.57	52.57	52.57	9.52%	58,397,467
May 5, 2026	46.61	48.34	44.79	48.00	48.00	4.92%	33,457,031
May 4, 2026	46.53	49.14	45.31	45.75	45.75	-0.97%	26,396,737
May 1, 2026	44.86	46.31	43.80	46.20	46.20	2.39%	20,621,905
Apr 30, 2026	41.94	45.48	41.49	45.12	45.12	7.15%	23,258,802
Apr 29, 2026	42.63	42.63	39.77	42.11	42.11	-2.25%	24,594,068
Apr 28, 2026	42.55	44.27	42.25	43.08	43.08	-1.73%	21,447,726
Apr 27, 2026	42.18	44.07	41.11	43.84	43.84	2.69%	22,968,657
Apr 24, 2026	44.38	44.39	41.26	42.69	42.69	-2.15%	20,671,067
Apr 23, 2026	46.61	47.84	41.92	43.63	43.63	-7.88%	35,984,349
Apr 22, 2026	47.26	49.13	46.54	47.36	47.36	2.33%	34,667,699
Apr 21, 2026	48.60	48.73	45.72	46.28	46.28	-4.22%	38,384,115
Apr 20, 2026	45.34	48.57	45.12	48.32	48.32	4.84%	47,873,534
Apr 17, 2026	44.09	46.69	43.68	46.09	46.09	3.16%	48,967,050
Apr 16, 2026	44.51	45.43	40.84	44.68	44.68	3.31%	79,286,215
Apr 15, 2026	38.36	43.34	37.46	43.25	43.25	20.95%	96,972,993
Apr 14, 2026	31.78	35.88	31.06	35.76	35.76	20.16%	68,012,591
Apr 13, 2026	28.26	29.84	27.87	29.76	29.76	3.37%	15,259,751
Apr 10, 2026	28.29	29.37	28.13	28.79	28.79	2.53%	13,036,528
Apr 9, 2026	28.75	29.25	27.82	28.08	28.08	-3.14%	16,356,758
Apr 8, 2026	30.66	31.10	28.51	28.99	28.99	1.76%	20,132,547
Apr 7, 2026	28.72	28.88	27.29	28.49	28.49	-2.56%	19,722,687
Apr 6, 2026	29.33	30.30	28.71	29.24	29.24	-0.20%	11,775,654
Apr 2, 2026	26.80	29.49	26.74	29.30	29.30	5.43%	15,521,823
Apr 1, 2026	29.64	29.91	27.57	27.79	27.79	-3.61%	19,072,869
Mar 31, 2026	27.20	29.18	27.06	28.83	28.83	8.42%	23,148,862
Mar 30, 2026	27.79	28.16	25.89	26.59	26.59	-3.34%	18,695,310
Mar 27, 2026	29.55	29.60	27.38	27.51	27.51	-7.81%	19,502,415
Mar 26, 2026	31.40	31.61	29.71	29.84	29.84	-6.63%	17,726,814
Mar 25, 2026	33.38	34.18	31.66	31.96	31.96	-2.26%	15,633,970
Mar 24, 2026	32.38	33.46	31.88	32.70	32.70	-1.24%	13,518,677
Mar 23, 2026	31.64	33.63	31.29	33.11	33.11	6.12%	19,150,808
Mar 20, 2026	31.80	32.25	30.50	31.20	31.20	-2.19%	17,191,413
Mar 19, 2026	31.54	32.55	30.73	31.90	31.90	-1.48%	16,994,273
Mar 18, 2026	33.05	34.00	32.36	32.38	32.38	-2.79%	16,184,950
Mar 17, 2026	33.30	34.15	33.06	33.31	33.31	0.06%	19,488,438
Mar 16, 2026	33.52	34.41	32.39	33.29	33.29	0.94%	19,347,151
Mar 13, 2026	33.58	34.58	32.84	32.98	32.98	-0.15%	15,353,552
Mar 12, 2026	33.98	34.72	33.03	33.03	33.03	-3.62%	22,093,123
Mar 11, 2026	35.29	35.89	33.50	34.27	34.27	-2.42%	29,303,692
Mar 10, 2026	35.95	36.92	35.03	35.12	35.12	-2.09%	22,203,970
Mar 9, 2026	34.77	36.08	33.81	35.87	35.87	0.39%	16,385,563
Mar 6, 2026	35.41	37.48	35.10	35.73	35.73	-0.81%	18,481,831
Mar 5, 2026	36.60	36.68	34.31	36.02	36.02	-2.99%	21,173,524
Mar 4, 2026	37.68	38.24	36.54	37.13	37.13	0.22%	47,410,213
Mar 3, 2026	36.70	38.12	35.29	37.05	37.05	-3.36%	19,852,641
Mar 2, 2026	36.43	38.44	36.40	38.34	38.34	-0.08%	16,563,507
Feb 27, 2026	39.42	39.56	36.45	38.37	38.37	-6.14%	28,768,430
Feb 26, 2026	39.05	41.90	38.75	40.88	40.88	21.70%	70,334,580
Feb 25, 2026	32.19	34.40	31.84	33.59	33.59	6.23%	26,860,143
Feb 24, 2026	31.09	31.96	30.19	31.62	31.62	2.73%	15,049,413
Feb 23, 2026	31.02	31.67	30.17	30.78	30.78	-3.51%	14,580,116
Feb 20, 2026	32.67	33.88	31.38	31.90	31.90	-4.58%	15,804,257
Feb 19, 2026	32.72	33.58	31.98	33.43	33.43	0.27%	13,722,094
Feb 18, 2026	33.33	34.89	32.39	33.34	33.34	0.48%	13,374,829
Feb 17, 2026	33.48	34.32	31.85	33.18	33.18	-2.73%	13,735,228
Feb 13, 2026	32.32	34.65	30.85	34.11	34.11	8.98%	21,567,092
Feb 12, 2026	33.70	33.70	30.89	31.30	31.30	-6.87%	18,115,234
Feb 11, 2026	36.05	36.06	33.01	33.61	33.61	-4.49%	16,057,007
Feb 10, 2026	35.10	36.57	34.81	35.19	35.19	-0.82%	13,807,884
Feb 9, 2026	34.68	35.64	33.66	35.48	35.48	1.40%	16,620,838
Feb 6, 2026	31.90	36.11	31.35	34.99	34.99	14.99%	32,508,089
Feb 5, 2026	33.92	34.38	29.99	30.43	30.43	-13.89%	33,123,405
Feb 4, 2026	38.50	38.55	33.63	35.34	35.34	-8.14%	32,378,014
Feb 3, 2026	39.61	39.82	36.63	38.47	38.47	-0.23%	19,966,093