IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	45.32	45.45	42.40	42.86	42.86	-4.27%	14,394,977
Jul 9, 2026	45.50	46.00	44.37	44.77	44.77	-0.69%	12,942,915
Jul 8, 2026	44.36	46.23	43.72	45.08	45.08	-0.62%	15,075,924
Jul 7, 2026	47.54	47.95	44.02	45.36	45.36	-7.18%	18,583,319
Jul 6, 2026	49.04	51.33	48.79	48.87	48.87	-0.51%	12,406,759
Jul 2, 2026	51.11	54.40	48.18	49.12	49.12	-4.44%	16,869,968
Jul 1, 2026	52.18	54.76	51.40	51.40	51.40	-3.49%	14,299,791
Jun 30, 2026	52.70	54.84	52.40	53.26	53.26	-1.15%	14,713,566
Jun 29, 2026	50.62	54.20	49.65	53.88	53.88	9.27%	22,754,270
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