IonQ, Inc. Common Stock (IONQ)

Last Price32.28

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 22nd, 6:34 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For IonQ, Inc. Common Stock (IONQ)

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2026	31.56	32.52	31.29	32.28	16,808,380	32.28
10/20/2026	30.28	32.17	30.19	31.26	20,710,756	31.26
10/19/2026	32.35	32.44	30.29	30.78	25,950,491	30.78
10/16/2026	33.03	33.64	31.11	31.28	28,282,339	31.28
10/15/2026	30.55	34.36	30.03	34.35	48,118,205	34.35
10/14/2026	33.15	33.39	31.05	31.42	41,243,466	31.42
10/13/2026	35.82	35.99	34.48	34.73	23,425,161	34.73
10/12/2026	38.79	38.81	35.89	36.27	32,076,539	36.27
10/09/2026	40.00	40.24	38.99	39.89	13,255,947	39.89
10/08/2026	41.71	42.01	38.83	39.45	22,986,783	39.45
10/07/2026	42.19	42.38	40.76	41.34	19,091,790	41.34
10/06/2026	43.56	45.40	43.00	43.29	16,337,909	43.29
10/05/2026	43.77	44.22	42.24	42.97	16,444,638	42.97
10/02/2026	45.16	45.34	43.15	43.77	19,097,017	43.77
10/01/2026	43.95	45.09	43.55	43.99	17,196,984	43.99
9/30/2026	44.24	47.33	43.81	43.86	25,520,111	43.86
9/29/2026	45.80	45.90	43.73	43.91	18,771,133	43.91
9/28/2026	45.64	47.91	44.54	44.58	34,999,407	44.58
9/25/2026	44.70	46.55	44.12	45.48	27,579,168	45.48
9/24/2026	41.57	45.66	41.28	44.98	43,160,031	44.98
9/23/2026	45.84	46.05	41.63	42.54	72,453,460	42.54
9/22/2026	40.51	40.80	39.87	40.74	17,454,131	40.74
9/21/2026	40.43	40.93	39.83	40.51	14,215,722	40.51
9/18/2026	40.75	40.94	37.77	39.13	23,126,715	39.13
9/17/2026	38.32	40.78	38.09	40.34	22,479,557	40.34
9/16/2026	36.98	37.65	36.06	36.84	15,807,846	36.84
9/15/2026	36.28	38.17	36.26	37.05	12,898,147	37.05
9/14/2026	35.16	38.56	35.00	37.50	18,222,707	37.50
9/11/2026	37.23	37.94	36.33	36.75	15,395,679	36.75
9/10/2026	37.29	38.34	36.79	36.84	17,813,620	36.84
9/09/2026	39.51	39.91	38.10	38.14	25,346,440	38.14
9/08/2026	42.32	44.43	39.45	40.47	40,158,811	40.47
9/04/2026	39.07	39.73	38.83	39.52	13,112,259	39.52
9/03/2026	38.13	39.78	37.84	39.02	13,992,933	39.02
9/02/2026	37.42	38.23	36.78	37.64	13,304,681	37.64
9/01/2026	37.87	39.25	37.59	37.78	14,134,090	37.78
8/31/2026	38.80	40.55	38.43	39.31	38,686,755	39.31
8/28/2026	41.73	41.92	38.64	39.20	20,108,064	39.20
8/27/2026	41.03	42.94	40.76	42.46	14,860,168	42.46
8/26/2026	41.06	41.91	39.96	40.03	13,080,297	40.03
8/25/2026	42.08	42.67	40.99	42.05	12,347,071	42.05
8/24/2026	43.33	43.55	40.96	41.06	17,236,652	41.06
8/21/2026	42.20	45.46	42.01	44.86	19,707,961	44.86
8/20/2026	43.44	43.59	40.33	41.53	17,153,343	41.53
8/19/2026	43.38	44.19	42.16	43.36	14,988,187	43.36
8/18/2026	44.36	46.46	43.60	44.12	16,827,675	44.12
8/17/2026	46.01	47.21	44.85	46.84	13,846,798	46.84
8/14/2026	44.70	47.27	44.36	46.26	18,133,631	46.26
8/13/2026	44.90	47.95	44.73	44.98	21,072,991	44.98
8/12/2026	44.64	45.54	42.84	45.20	22,195,551	45.20
8/11/2026	43.02	44.02	42.18	43.44	15,456,882	43.44
8/10/2026	43.24	44.20	42.20	42.53	17,007,983	42.53
8/07/2026	40.38	44.62	40.00	44.43	34,474,354	44.43
8/06/2026	41.37	41.88	39.66	39.72	26,389,740	39.72
8/05/2026	40.95	41.90	39.70	39.93	24,324,161	39.93
8/04/2026	39.63	42.05	39.58	41.72	25,387,437	41.72
8/03/2026	35.83	40.16	35.43	38.85	23,315,062	38.85
7/31/2026	36.49	37.65	35.58	36.44	18,218,605	36.44
7/30/2026	33.16	36.18	33.00	35.77	23,438,103	35.77
7/29/2026	33.72	34.32	31.81	31.99	22,116,735	31.99
7/28/2026	34.18	34.65	32.12	33.88	19,979,801	33.88
7/27/2026	34.47	37.17	34.30	35.92	28,349,863	35.92
7/24/2026	34.10	34.30	32.56	32.84	14,829,027	32.84
7/23/2026	34.00	35.52	33.56	34.07	17,650,701	34.07
7/22/2026	34.89	35.99	34.66	34.68	14,960,880	34.68