IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	51.81	52.20	47.48	49.31	49.31	-5.08%	21,263,030
May 15, 2026	54.50	54.70	51.29	51.95	51.95	-9.61%	26,941,043
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
Apr 28, 2026	42.55	44.27	42.25	43.08	43.08	-1.73%	21,447,726
Apr 27, 2026	42.18	44.07	41.11	43.84	43.84	2.69%	22,968,657
Apr 24, 2026	44.38	44.39	41.26	42.69	42.69	-2.15%	20,671,067
Apr 23, 2026	46.61	47.84	41.92	43.63	43.63	-7.88%	35,984,349
Apr 22, 2026	47.26	49.13	46.54	47.36	47.36	2.33%	34,667,699
Apr 21, 2026	48.60	48.73	45.72	46.28	46.28	-4.22%	38,384,115
Apr 20, 2026	45.34	48.57	45.12	48.32	48.32	4.84%	47,873,534
Apr 17, 2026	44.09	46.69	43.68	46.09	46.09	3.16%	48,967,050
Apr 16, 2026	44.51	45.43	40.84	44.68	44.68	3.31%	79,286,215
Apr 15, 2026	38.36	43.34	37.46	43.25	43.25	20.95%	96,972,993
Apr 14, 2026	31.78	35.88	31.06	35.76	35.76	20.16%	68,012,591
Apr 13, 2026	28.26	29.84	27.87	29.76	29.76	3.37%	15,259,751
Apr 10, 2026	28.29	29.37	28.13	28.79	28.79	2.53%	13,036,528
Apr 9, 2026	28.75	29.25	27.82	28.08	28.08	-3.14%	16,356,758
Apr 8, 2026	30.66	31.10	28.51	28.99	28.99	1.76%	20,132,547
Apr 7, 2026	28.72	28.88	27.29	28.49	28.49	-2.56%	19,722,687
Apr 6, 2026	29.33	30.30	28.71	29.24	29.24	-0.20%	11,775,654
Apr 2, 2026	26.80	29.49	26.74	29.30	29.30	5.43%	15,521,823
Apr 1, 2026	29.64	29.91	27.57	27.79	27.79	-3.61%	19,072,869
Mar 31, 2026	27.20	29.18	27.06	28.83	28.83	8.42%	23,148,862
Mar 30, 2026	27.79	28.16	25.89	26.59	26.59	-3.34%	18,695,310
Mar 27, 2026	29.55	29.60	27.38	27.51	27.51	-7.81%	19,502,415
Mar 26, 2026	31.40	31.61	29.71	29.84	29.84	-6.63%	17,726,814
Mar 25, 2026	33.38	34.18	31.66	31.96	31.96	-2.26%	15,633,970
Mar 24, 2026	32.38	33.46	31.88	32.70	32.70	-1.24%	13,518,677
Mar 23, 2026	31.64	33.63	31.29	33.11	33.11	6.12%	19,150,808
Mar 20, 2026	31.80	32.25	30.50	31.20	31.20	-2.19%	17,191,413
Mar 19, 2026	31.54	32.55	30.73	31.90	31.90	-1.48%	16,994,273
Mar 18, 2026	33.05	34.00	32.36	32.38	32.38	-2.79%	16,184,950
Mar 17, 2026	33.30	34.15	33.06	33.31	33.31	0.06%	19,488,438
Mar 16, 2026	33.52	34.41	32.39	33.29	33.29	0.94%	19,347,151
Mar 13, 2026	33.58	34.58	32.84	32.98	32.98	-0.15%	15,353,552
Mar 12, 2026	33.98	34.72	33.03	33.03	33.03	-3.62%	22,093,123
Mar 11, 2026	35.29	35.89	33.50	34.27	34.27	-2.42%	29,303,692
Mar 10, 2026	35.95	36.92	35.03	35.12	35.12	-2.09%	22,203,970
Mar 9, 2026	34.77	36.08	33.81	35.87	35.87	0.39%	16,385,563