IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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