IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	45.16	45.34	43.96	44.59	-	1.35%	11,494,686
Oct 1, 2026	43.95	45.09	43.55	43.99	43.99	0.30%	17,062,621
Sep 30, 2026	44.24	47.33	43.82	43.86	43.86	-0.11%	25,282,012
Sep 29, 2026	45.80	45.90	43.73	43.91	43.91	-1.50%	18,644,280
Sep 28, 2026	45.64	47.91	44.54	44.58	44.58	-1.98%	34,708,679
Sep 25, 2026	44.70	46.55	44.12	45.48	45.48	1.11%	27,305,270
Sep 24, 2026	41.57	45.66	41.28	44.98	44.98	5.74%	42,765,462
Sep 23, 2026	45.84	46.05	41.63	42.54	42.54	4.42%	71,991,713
Sep 22, 2026	40.51	40.80	39.87	40.74	40.74	0.57%	13,042,123
Sep 21, 2026	40.43	40.93	39.83	40.51	40.51	3.53%	14,073,214
Sep 18, 2026	40.75	40.94	37.77	39.13	39.13	-3.00%	22,678,342
Sep 17, 2026	38.32	40.78	38.09	40.34	40.34	9.50%	22,255,702
Sep 16, 2026	36.98	37.65	36.06	36.84	36.84	-0.57%	15,643,513
Sep 15, 2026	36.28	38.17	36.26	37.05	37.05	-1.20%	12,813,590
Sep 14, 2026	35.16	38.56	35.00	37.50	37.50	2.04%	18,106,092
Sep 11, 2026	37.23	37.94	36.33	36.75	36.75	-0.24%	15,215,120
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