IonQ, Inc. Historical Prices
IONQ, 1,419 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for IONQ, filterable by year. Looking for the analysis instead of the raw numbers? See IONQ's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | $29.33 | $30.30 | $28.71 | $29.24 | $29.24 | 11775700.0 | -0.20% |
| Apr 2, 2026 | $26.80 | $29.49 | $26.74 | $29.30 | $29.30 | 15521800.0 | +5.43% |
| Apr 1, 2026 | $29.64 | $29.91 | $27.57 | $27.79 | $27.79 | 19072900.0 | -3.61% |
| Mar 31, 2026 | $27.20 | $29.18 | $27.06 | $28.83 | $28.83 | 23148900.0 | +8.42% |
| Mar 30, 2026 | $27.79 | $28.16 | $25.89 | $26.59 | $26.59 | 18695300.0 | -3.34% |
| Mar 27, 2026 | $29.55 | $29.60 | $27.38 | $27.51 | $27.51 | 19502400.0 | -7.81% |
| Mar 26, 2026 | $31.40 | $31.61 | $29.71 | $29.84 | $29.84 | 17726800.0 | -6.63% |
| Mar 25, 2026 | $33.38 | $34.18 | $31.66 | $31.96 | $31.96 | 15634000.0 | -2.26% |
| Mar 24, 2026 | $32.38 | $33.46 | $31.88 | $32.70 | $32.70 | 13518700.0 | -1.24% |
| Mar 23, 2026 | $31.64 | $33.63 | $31.29 | $33.11 | $33.11 | 19150800.0 | +6.12% |
| Mar 20, 2026 | $31.80 | $32.25 | $30.50 | $31.20 | $31.20 | 17191400.0 | -2.19% |
| Mar 19, 2026 | $31.54 | $32.55 | $30.73 | $31.90 | $31.90 | 16994300.0 | -1.48% |
| Mar 18, 2026 | $33.05 | $34.00 | $32.36 | $32.38 | $32.38 | 16185000.0 | -2.79% |
| Mar 17, 2026 | $33.30 | $34.15 | $33.06 | $33.31 | $33.31 | 19488400.0 | +0.06% |
| Mar 16, 2026 | $33.52 | $34.41 | $32.39 | $33.29 | $33.29 | 19347200.0 | +0.94% |
| Mar 13, 2026 | $33.58 | $34.58 | $32.83 | $32.98 | $32.98 | 15353600.0 | -0.15% |
| Mar 12, 2026 | $33.98 | $34.72 | $33.03 | $33.03 | $33.03 | 22093100.0 | -3.62% |
| Mar 11, 2026 | $35.29 | $35.89 | $33.50 | $34.27 | $34.27 | 29303700.0 | -2.42% |
| Mar 10, 2026 | $35.95 | $36.92 | $35.03 | $35.12 | $35.12 | 22204000.0 | -2.09% |
| Mar 9, 2026 | $34.77 | $36.08 | $33.81 | $35.87 | $35.87 | 16385600.0 | +0.39% |
| Mar 6, 2026 | $35.41 | $37.48 | $35.10 | $35.73 | $35.73 | 18481800.0 | -0.81% |
| Mar 5, 2026 | $36.60 | $36.68 | $34.31 | $36.02 | $36.02 | 21173500.0 | -2.99% |
| Mar 4, 2026 | $37.68 | $38.24 | $36.54 | $37.13 | $37.13 | 47410200.0 | +0.22% |
| Mar 3, 2026 | $36.69 | $38.12 | $35.29 | $37.05 | $37.05 | 19852600.0 | -3.36% |
| Mar 2, 2026 | $36.43 | $38.44 | $36.40 | $38.34 | $38.34 | 16563500.0 | -0.08% |
| Feb 27, 2026 | $39.42 | $39.56 | $36.45 | $38.37 | $38.37 | 28768400.0 | -6.14% |
| Feb 26, 2026 | $39.05 | $41.90 | $38.75 | $40.88 | $40.88 | 70334600.0 | +21.70% |
| Feb 25, 2026 | $32.19 | $34.40 | $31.84 | $33.59 | $33.59 | 26860100.0 | +6.23% |
| Feb 24, 2026 | $31.09 | $31.96 | $30.19 | $31.62 | $31.62 | 15049400.0 | +2.73% |
| Feb 23, 2026 | $31.02 | $31.67 | $30.17 | $30.78 | $30.78 | 14580100.0 | -3.51% |
| Feb 20, 2026 | $32.67 | $33.88 | $31.38 | $31.90 | $31.90 | 15804300.0 | -4.58% |
| Feb 19, 2026 | $32.72 | $33.58 | $31.98 | $33.43 | $33.43 | 13722100.0 | +0.27% |
| Feb 18, 2026 | $33.33 | $34.88 | $32.39 | $33.34 | $33.34 | 13374800.0 | +0.48% |
| Feb 17, 2026 | $33.48 | $34.32 | $31.85 | $33.18 | $33.18 | 13735200.0 | -2.73% |
| Feb 13, 2026 | $32.31 | $34.65 | $30.85 | $34.11 | $34.11 | 21567100.0 | +8.98% |
| Feb 12, 2026 | $33.70 | $33.70 | $30.89 | $31.30 | $31.30 | 18115200.0 | -6.87% |
| Feb 11, 2026 | $36.05 | $36.06 | $33.01 | $33.61 | $33.61 | 16057000.0 | -4.49% |
| Feb 10, 2026 | $35.10 | $36.57 | $34.81 | $35.19 | $35.19 | 13807900.0 | -0.82% |
| Feb 9, 2026 | $34.67 | $35.64 | $33.66 | $35.48 | $35.48 | 16620800.0 | +1.40% |
| Feb 6, 2026 | $31.90 | $36.10 | $31.34 | $34.99 | $34.99 | 32508100.0 | +14.99% |
| Feb 5, 2026 | $33.92 | $34.38 | $29.99 | $30.43 | $30.43 | 33123400.0 | -13.89% |
| Feb 4, 2026 | $38.50 | $38.55 | $33.63 | $35.34 | $35.34 | 32378000.0 | -8.14% |
| Feb 3, 2026 | $39.61 | $39.82 | $36.63 | $38.47 | $38.47 | 19966100.0 | -0.23% |
| Feb 2, 2026 | $40.63 | $40.73 | $37.72 | $38.56 | $38.56 | 21598100.0 | -3.55% |
| Jan 30, 2026 | $43.40 | $43.49 | $38.92 | $39.98 | $39.98 | 23741900.0 | -7.54% |
| Jan 29, 2026 | $45.86 | $45.86 | $42.16 | $43.24 | $43.24 | 22225500.0 | -5.59% |
| Jan 28, 2026 | $46.22 | $46.90 | $45.00 | $45.80 | $45.80 | 18945000.0 | +0.68% |
| Jan 27, 2026 | $44.56 | $46.44 | $43.03 | $45.49 | $45.49 | 25181300.0 | +4.89% |
| Jan 26, 2026 | $48.32 | $50.59 | $42.84 | $43.37 | $43.37 | 39551400.0 | -8.21% |
| Jan 23, 2026 | $49.24 | $49.51 | $46.60 | $47.25 | $47.25 | 14734200.0 | -4.22% |
| Jan 22, 2026 | $49.14 | $50.18 | $47.94 | $49.33 | $49.33 | 17661900.0 | +2.07% |
| Jan 21, 2026 | $51.71 | $52.66 | $45.69 | $48.33 | $48.33 | 31821400.0 | -4.60% |
| Jan 20, 2026 | $49.28 | $54.24 | $48.56 | $50.66 | $50.66 | 24568200.0 | -0.28% |
| Jan 16, 2026 | $48.09 | $51.89 | $47.52 | $50.80 | $50.80 | 23266200.0 | +6.81% |
| Jan 15, 2026 | $51.28 | $51.58 | $47.54 | $47.56 | $47.56 | 21022800.0 | -6.53% |
| Jan 14, 2026 | $48.54 | $50.92 | $47.33 | $50.88 | $50.88 | 16602100.0 | +3.96% |
| Jan 13, 2026 | $51.16 | $51.92 | $47.98 | $48.94 | $48.94 | 14487700.0 | -3.95% |
| Jan 12, 2026 | $48.59 | $51.02 | $47.78 | $50.95 | $50.95 | 16782300.0 | +3.03% |
| Jan 9, 2026 | $51.45 | $52.62 | $49.28 | $49.45 | $49.45 | 13686000.0 | -1.98% |
| Jan 8, 2026 | $49.62 | $52.51 | $48.50 | $50.45 | $50.45 | 16618400.0 | +1.35% |
| Jan 7, 2026 | $50.00 | $51.86 | $49.32 | $49.78 | $49.78 | 14297200.0 | -1.93% |
| Jan 6, 2026 | $48.77 | $50.77 | $47.20 | $50.76 | $50.76 | 16937500.0 | +4.21% |
| Jan 5, 2026 | $47.65 | $50.32 | $46.52 | $48.71 | $48.71 | 20311300.0 | +4.15% |
| Jan 2, 2026 | $46.01 | $47.09 | $43.80 | $46.77 | $46.77 | 17122100.0 | +4.23% |
| Dec 31, 2025 | $45.67 | $46.44 | $44.68 | $44.87 | $44.87 | 11437000.0 | -0.97% |
| Dec 30, 2025 | $46.41 | $46.83 | $45.10 | $45.31 | $45.31 | 13552200.0 | +0.13% |
| Dec 29, 2025 | $45.46 | $46.76 | $44.66 | $45.25 | $45.25 | 17259800.0 | -1.63% |
| Dec 26, 2025 | $49.59 | $49.68 | $45.76 | $46.00 | $46.00 | 19679600.0 | -7.67% |
| Dec 24, 2025 | $51.70 | $51.88 | $48.73 | $49.82 | $49.82 | 10354100.0 | -3.06% |
| Dec 23, 2025 | $52.72 | $54.54 | $51.15 | $51.39 | $51.39 | 15263300.0 | -4.59% |
| Dec 22, 2025 | $49.88 | $55.60 | $49.67 | $53.86 | $53.86 | 28897200.0 | +11.10% |
| Dec 19, 2025 | $47.14 | $49.44 | $46.88 | $48.48 | $48.48 | 30432900.0 | +4.39% |
| Dec 18, 2025 | $48.13 | $48.72 | $46.04 | $46.44 | $46.44 | 16218500.0 | +1.29% |
| Dec 17, 2025 | $50.22 | $52.15 | $45.76 | $45.85 | $45.85 | 20237900.0 | -7.69% |
| Dec 16, 2025 | $46.94 | $49.90 | $46.90 | $49.67 | $49.67 | 16642300.0 | +7.81% |
| Dec 15, 2025 | $50.78 | $51.00 | $45.18 | $46.07 | $46.07 | 22526900.0 | -8.50% |
| Dec 12, 2025 | $52.08 | $53.00 | $49.00 | $50.35 | $50.35 | 14308200.0 | -4.19% |
| Dec 11, 2025 | $51.90 | $52.88 | $49.06 | $52.55 | $52.55 | 19063200.0 | +1.70% |
| Dec 10, 2025 | $53.20 | $53.61 | $51.25 | $51.67 | $51.67 | 14899800.0 | -5.09% |
| Dec 9, 2025 | $53.81 | $55.66 | $52.93 | $54.44 | $54.44 | 12985500.0 | +0.15% |
| Dec 8, 2025 | $53.99 | $54.82 | $51.46 | $54.36 | $54.36 | 16359700.0 | +3.17% |
| Dec 5, 2025 | $54.00 | $54.26 | $51.13 | $52.69 | $52.69 | 17478700.0 | -3.78% |
| Dec 4, 2025 | $48.67 | $55.32 | $48.31 | $54.76 | $54.76 | 33399900.0 | +12.56% |
| Dec 3, 2025 | $46.92 | $48.90 | $45.31 | $48.65 | $48.65 | 17183100.0 | +3.67% |
| Dec 2, 2025 | $47.57 | $49.68 | $46.83 | $46.93 | $46.93 | 12670200.0 | -0.40% |
| Dec 1, 2025 | $48.64 | $48.87 | $46.61 | $47.12 | $47.12 | 13654200.0 | -4.42% |
| Nov 28, 2025 | $47.70 | $49.85 | $47.57 | $49.30 | $49.30 | 10307400.0 | +5.12% |
| Nov 26, 2025 | $47.40 | $48.25 | $46.01 | $46.90 | $46.90 | 12482000.0 | -0.34% |
| Nov 25, 2025 | $46.57 | $47.91 | $44.22 | $47.06 | $47.06 | 18007200.0 | +0.64% |
| Nov 24, 2025 | $42.75 | $47.33 | $42.49 | $46.76 | $46.76 | 40440600.0 | +12.11% |
| Nov 21, 2025 | $42.56 | $42.76 | $38.00 | $41.71 | $41.71 | 29301400.0 | +1.73% |
| Nov 20, 2025 | $48.57 | $49.57 | $40.69 | $41.00 | $41.00 | 33669500.0 | -14.37% |
| Nov 19, 2025 | $49.15 | $50.68 | $47.33 | $47.88 | $47.88 | 19458100.0 | -2.52% |
| Nov 18, 2025 | $47.20 | $50.28 | $47.20 | $49.12 | $49.12 | 20780000.0 | +2.78% |
| Nov 17, 2025 | $46.73 | $49.25 | $45.94 | $47.79 | $47.79 | 22630800.0 | +1.29% |
| Nov 14, 2025 | $42.98 | $48.78 | $42.82 | $47.18 | $47.18 | 29451100.0 | +3.92% |
| Nov 13, 2025 | $49.44 | $49.90 | $44.30 | $45.40 | $45.40 | 37229500.0 | -10.47% |
| Nov 12, 2025 | $54.76 | $55.60 | $49.89 | $50.71 | $50.71 | 23096500.0 | -6.82% |
| Nov 11, 2025 | $54.57 | $56.03 | $53.72 | $54.42 | $54.42 | 17370000.0 | -1.72% |
| Nov 10, 2025 | $58.50 | $59.02 | $54.82 | $55.37 | $55.37 | 26986800.0 | -6.58% |
Sourced from daily price history for IONQ. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →