IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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