IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.55	44.27	42.25	43.10	-	-1.69%	21,265,232
Apr 27, 2026	42.18	44.07	41.11	43.84	43.84	2.69%	22,727,068
Apr 24, 2026	44.38	44.39	41.26	42.69	42.69	-2.15%	20,236,884
Apr 23, 2026	46.61	47.84	41.92	43.63	43.63	-7.88%	35,430,313
Apr 22, 2026	47.26	49.13	46.54	47.36	47.36	2.33%	34,298,860
Apr 21, 2026	48.60	48.73	45.72	46.28	46.28	-4.22%	37,567,019
Apr 20, 2026	45.34	48.57	45.12	48.32	48.32	4.84%	47,253,265
Apr 17, 2026	44.09	46.69	43.68	46.09	46.09	3.16%	48,285,376
Apr 16, 2026	44.51	45.43	40.84	44.68	44.68	3.31%	77,735,903
Apr 15, 2026	38.36	43.34	37.46	43.25	43.25	20.95%	94,202,115
Apr 14, 2026	31.78	35.88	31.06	35.76	35.76	20.16%	66,463,419
Apr 13, 2026	28.26	29.84	27.87	29.76	29.76	3.37%	14,995,902
Apr 10, 2026	28.29	29.37	28.13	28.79	28.79	2.53%	12,938,819
Apr 9, 2026	28.75	29.25	27.82	28.08	28.08	-3.14%	16,163,751
Apr 8, 2026	30.66	31.10	28.51	28.99	28.99	1.76%	19,938,216
Apr 7, 2026	28.72	28.88	27.29	28.49	28.49	-2.56%	18,535,826
Apr 6, 2026	29.33	30.30	28.71	29.24	29.24	-0.20%	11,683,050
Apr 2, 2026	26.80	29.49	26.74	29.30	29.30	5.43%	15,387,473
Apr 1, 2026	29.64	29.91	27.57	27.79	27.79	-3.61%	18,839,879
Mar 31, 2026	27.20	29.18	27.06	28.83	28.83	8.42%	22,940,926
Mar 30, 2026	27.79	28.16	25.89	26.59	26.59	-3.34%	18,519,243
Mar 27, 2026	29.55	29.60	27.38	27.51	27.51	-7.81%	19,169,863
Mar 26, 2026	31.40	31.61	29.71	29.84	29.84	-6.63%	17,269,673
Mar 25, 2026	33.38	34.18	31.66	31.96	31.96	-2.26%	15,519,777
Mar 24, 2026	32.38	33.46	31.88	32.70	32.70	-1.24%	13,378,114
Mar 23, 2026	31.64	33.63	31.29	33.11	33.11	6.12%	19,050,228
Mar 20, 2026	31.80	32.25	30.50	31.20	31.20	-2.19%	16,977,616
Mar 19, 2026	31.54	32.55	30.73	31.90	31.90	-1.48%	16,837,648
Mar 18, 2026	33.05	34.00	32.36	32.38	32.38	-2.79%	16,030,651
Mar 17, 2026	33.30	34.15	33.06	33.31	33.31	0.06%	19,058,521
Mar 16, 2026	33.52	34.41	32.39	33.29	33.29	0.94%	19,213,710
Mar 13, 2026	33.58	34.58	32.84	32.98	32.98	-0.15%	15,257,918
Mar 12, 2026	33.98	34.72	33.03	33.03	33.03	-3.62%	19,768,275
Mar 11, 2026	35.29	35.89	33.50	34.27	34.27	-2.42%	26,109,527
Mar 10, 2026	35.95	36.92	35.03	35.12	35.12	-2.09%	17,078,171
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