IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	52.70	54.84	52.40	53.26	53.26	-1.15%	14,713,566
Jun 29, 2026	50.62	54.20	49.65	53.88	53.88	9.27%	22,754,270
Jun 26, 2026	49.65	52.48	48.49	49.31	49.31	-2.47%	59,483,623
Jun 25, 2026	54.63	55.08	50.16	50.56	50.56	-5.67%	21,640,721
Jun 24, 2026	57.35	57.35	52.36	53.60	53.60	-7.35%	24,503,926
Jun 23, 2026	56.61	61.47	56.00	57.85	57.85	-0.81%	26,672,371
Jun 22, 2026	56.58	61.99	55.53	58.32	58.32	3.13%	27,147,227
Jun 18, 2026	55.79	56.66	52.92	56.55	56.55	3.40%	20,362,592
Jun 17, 2026	56.90	57.73	54.46	54.69	54.69	-2.44%	19,556,469
Jun 16, 2026	59.95	60.89	55.91	56.06	56.06	-8.37%	21,916,339
Jun 15, 2026	61.40	63.56	60.59	61.18	61.18	5.76%	25,313,569
Jun 12, 2026	57.70	60.23	56.16	57.85	57.85	-0.24%	24,732,306
Jun 11, 2026	56.54	59.47	54.75	57.99	57.99	2.40%	25,218,825
Jun 10, 2026	57.74	60.75	56.50	56.63	56.63	-0.11%	23,605,648
Jun 9, 2026	62.40	63.95	53.27	56.69	56.69	-9.73%	35,304,013
Jun 8, 2026	59.54	64.90	57.96	62.80	62.80	10.60%	28,561,681
Jun 5, 2026	63.51	63.79	55.84	56.78	56.78	-13.52%	32,124,857
Jun 4, 2026	67.05	69.46	64.18	65.66	65.66	-3.77%	40,211,384
Jun 3, 2026	70.33	73.65	67.51	68.23	68.23	-4.44%	30,856,342
Jun 2, 2026	69.35	72.63	69.09	71.40	71.40	3.06%	27,650,955
Jun 1, 2026	69.65	72.42	66.97	69.28	69.28	-3.87%	28,317,580
May 29, 2026	69.64	72.17	66.80	72.07	72.07	2.75%	28,460,826
May 28, 2026	64.87	71.47	64.72	70.14	70.14	7.25%	31,801,214
May 27, 2026	62.67	66.81	59.71	65.40	65.40	2.80%	29,690,971
May 26, 2026	64.30	65.00	60.09	63.62	63.62	-0.03%	30,128,800
May 22, 2026	58.00	65.80	58.00	63.64	63.64	8.07%	52,650,118
May 21, 2026	54.61	61.12	53.93	58.89	58.89	12.24%	62,941,440
May 20, 2026	49.25	52.74	48.35	52.47	52.47	8.32%	22,745,853