IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	50.04	50.42	48.61	51.72	-	-1.62%	10,210,093
May 6, 2026	49.10	53.49	48.57	52.57	52.57	9.52%	45,689,446
May 5, 2026	46.61	48.34	44.79	48.00	48.00	4.92%	22,822,335
May 4, 2026	46.53	49.14	45.31	45.75	45.75	-0.97%	26,111,297
May 1, 2026	44.86	46.31	43.80	46.20	46.20	2.39%	20,364,204
Apr 30, 2026	41.94	45.48	41.49	45.12	45.12	7.15%	22,953,688
Apr 29, 2026	42.63	42.63	39.77	42.11	42.11	-2.25%	24,254,343
Apr 28, 2026	42.55	44.27	42.25	43.08	43.08	-1.73%	21,256,807
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