IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	37.29	38.34	36.79	36.84	36.84	-3.41%	17,515,027
Sep 9, 2026	39.51	39.92	38.10	38.14	38.14	-5.76%	25,081,155
Sep 8, 2026	42.32	44.43	39.45	40.47	40.47	2.40%	39,785,267
Sep 4, 2026	39.07	39.73	38.83	39.52	39.52	1.28%	12,827,334
Sep 3, 2026	38.13	39.78	37.84	39.02	39.02	3.67%	13,688,457
Sep 2, 2026	37.42	38.24	36.79	37.64	37.64	-0.37%	13,166,321
Sep 1, 2026	37.87	39.25	37.59	37.78	37.78	-3.89%	13,963,307
Aug 31, 2026	38.80	40.55	38.43	39.31	39.31	0.28%	36,457,746
Aug 28, 2026	41.73	41.92	38.64	39.20	39.20	-7.68%	19,643,941
Aug 27, 2026	41.03	42.94	40.76	42.46	42.46	6.07%	14,641,593
Aug 26, 2026	41.06	41.91	39.96	40.03	40.03	-4.80%	12,719,618
Aug 25, 2026	42.08	42.67	40.99	42.05	42.05	2.41%	12,288,351
Aug 24, 2026	43.33	43.55	40.96	41.06	41.06	-8.47%	16,688,681
Aug 21, 2026	42.20	45.46	42.01	44.86	44.86	8.02%	19,424,216
Aug 20, 2026	43.44	43.59	40.33	41.53	41.53	-4.22%	17,040,405
Aug 19, 2026	43.38	44.19	42.16	43.36	43.36	-1.72%	14,868,664
Aug 18, 2026	44.36	46.46	43.60	44.12	44.12	-5.81%	16,417,787
Aug 17, 2026	46.01	47.21	44.85	46.84	46.84	1.25%	13,753,690
Aug 14, 2026	44.70	47.27	44.36	46.26	46.26	2.85%	17,965,977
Aug 13, 2026	44.90	47.95	44.73	44.98	44.98	-0.49%	20,920,684
Aug 12, 2026	44.64	45.54	42.84	45.20	45.20	4.05%	20,504,727
Aug 11, 2026	43.02	44.02	42.18	43.44	43.44	2.14%	13,615,633
Aug 10, 2026	43.24	44.20	42.20	42.53	42.53	-4.28%	16,756,127
Aug 7, 2026	40.39	44.62	40.00	44.43	44.43	11.86%	31,081,429
Aug 6, 2026	41.37	41.88	39.66	39.72	39.72	-0.53%	25,964,818
Aug 5, 2026	40.95	41.90	39.70	39.93	39.93	-4.29%	22,729,447
Aug 4, 2026	39.64	42.05	39.58	41.72	41.72	7.39%	24,845,206
Aug 3, 2026	35.83	40.16	35.43	38.85	38.85	6.61%	23,035,941
Jul 31, 2026	36.49	37.65	35.58	36.44	36.44	1.87%	18,085,732
Jul 30, 2026	33.17	36.18	33.00	35.77	35.77	11.82%	22,988,108
Jul 29, 2026	33.72	34.32	31.81	31.99	31.99	-5.58%	21,562,219
Jul 28, 2026	34.18	34.65	32.12	33.88	33.88	-5.68%	19,665,004
Jul 27, 2026	34.47	37.17	34.30	35.92	35.92	9.38%	28,149,182
Jul 24, 2026	34.10	34.30	32.56	32.84	32.84	-3.61%	14,642,940
Jul 23, 2026	34.00	35.52	33.57	34.07	34.07	-1.76%	17,474,707
Jul 22, 2026	34.89	35.99	34.66	34.68	34.68	-2.34%	14,747,456
Jul 21, 2026	35.46	36.07	34.70	35.51	35.51	3.71%	19,984,923
Jul 20, 2026	35.05	36.30	34.21	34.24	34.24	-1.55%	16,299,140
Jul 17, 2026	34.99	35.91	33.29	34.78	34.78	-0.91%	23,805,944
Jul 16, 2026	37.00	37.24	34.67	35.10	35.10	-6.42%	24,261,463
Jul 15, 2026	40.00	40.07	36.86	37.51	37.51	-4.53%	20,274,224
Jul 14, 2026	40.04	40.44	38.72	39.29	39.29	1.05%	17,149,073
Jul 13, 2026	42.07	42.18	38.62	38.88	38.88	-9.29%	23,538,101
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