5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-27.70%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
-29.72%
YEAR-TO-DATE PERFORMANCE
-29.33%
1 YEAR PERFORMANCE
-47.30%
IonQ Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $31.74 | $31.72 (-0.06%) | $32.54 | $30.97 | 13.36 M | $11.66 B |
| 10/28/2026 | $33.08 | $32.43 (-1.96%) | $33.31 | $31.65 | 15.22 M | $11.92 B |
| 10/27/2026 | $31.19 | $32.95 (5.64%) | $33.31 | $31.07 | 22.09 M | $12.11 B |
| 10/26/2026 | $30.94 | $30.76 (-0.58%) | $31.52 | $29.94 | 17.11 M | $11.31 B |
| 10/23/2026 | $30.92 | $31.27 (1.13%) | $31.58 | $30.38 | 13.09 M | $11.50 B |
| 10/22/2026 | $30.94 | $31.16 (0.71%) | $32.34 | $30.70 | 18.98 M | $11.46 B |
| 10/21/2026 | $31.56 | $32.28 (2.28%) | $32.52 | $31.29 | 16.84 M | $11.87 B |
| 10/20/2026 | $30.28 | $31.26 (3.24%) | $32.17 | $30.19 | 20.76 M | $11.49 B |
| 10/19/2026 | $32.35 | $30.78 (-4.85%) | $32.44 | $30.29 | 25.94 M | $11.32 B |
| 10/16/2026 | $33.03 | $31.28 (-5.3%) | $33.64 | $31.11 | 28.28 M | $11.50 B |
| 10/15/2026 | $30.55 | $34.35 (12.44%) | $34.36 | $30.03 | 48.16 M | $12.63 B |
| 10/14/2026 | $33.15 | $31.42 (-5.22%) | $33.39 | $31.05 | 41.35 M | $11.55 B |
| 10/13/2026 | $35.82 | $34.73 (-3.04%) | $35.99 | $34.48 | 23.47 M | $12.77 B |
| 10/12/2026 | $38.79 | $36.27 (-6.5%) | $38.81 | $35.89 | 32.15 M | $13.34 B |
| 10/09/2026 | $40.00 | $39.89 (-0.28%) | $40.24 | $38.99 | 13.26 M | $14.67 B |
| 10/08/2026 | $41.71 | $39.45 (-5.42%) | $42.01 | $38.83 | 23.01 M | $14.50 B |
| 10/07/2026 | $42.19 | $41.34 (-2.01%) | $42.38 | $40.76 | 19.14 M | $15.20 B |
| 10/06/2026 | $43.56 | $43.29 (-0.62%) | $45.40 | $43.00 | 16.36 M | $15.92 B |
| 10/05/2026 | $43.77 | $42.97 (-1.83%) | $44.22 | $42.24 | 16.46 M | $15.80 B |
| 10/02/2026 | $45.16 | $43.77 (-3.08%) | $45.34 | $43.15 | 19.09 M | $16.09 B |
| 10/01/2026 | $43.95 | $43.99 (0.09%) | $45.09 | $43.55 | 17.21 M | $16.17 B |
| 09/30/2026 | $44.24 | $43.86 (-0.86%) | $47.33 | $43.82 | 25.55 M | $16.13 B |
| 09/29/2026 | $45.80 | $43.91 (-4.13%) | $45.90 | $43.73 | 18.80 M | $16.14 B |
| 09/28/2026 | $45.64 | $44.58 (-2.32%) | $47.91 | $44.54 | 35.03 M | $16.39 B |
| 09/25/2026 | $44.70 | $45.48 (1.74%) | $46.55 | $44.12 | 27.58 M | $16.72 B |
| 09/24/2026 | $41.57 | $44.98 (8.2%) | $45.66 | $41.28 | 43.23 M | $16.54 B |
| 09/23/2026 | $45.84 | $42.54 (-7.2%) | $46.05 | $41.63 | 72.56 M | $15.64 B |
| 09/22/2026 | $40.51 | $40.74 (0.57%) | $40.80 | $39.87 | 17.86 M | $14.98 B |
| 09/21/2026 | $40.43 | $40.51 (0.2%) | $40.93 | $39.83 | 14.29 M | $14.89 B |
| 09/18/2026 | $40.75 | $39.13 (-3.98%) | $40.94 | $37.77 | 23.13 M | $14.39 B |
| 09/17/2026 | $38.32 | $40.34 (5.27%) | $40.78 | $38.09 | 22.49 M | $14.83 B |
| 09/16/2026 | $36.98 | $36.84 (-0.38%) | $37.65 | $36.06 | 15.82 M | $13.54 B |
| 09/15/2026 | $36.28 | $37.05 (2.12%) | $38.17 | $36.26 | 12.91 M | $13.62 B |
| 09/14/2026 | $35.16 | $37.50 (6.66%) | $38.56 | $35.00 | 18.23 M | $13.79 B |
| 09/11/2026 | $37.23 | $36.75 (-1.29%) | $37.94 | $36.33 | 15.40 M | $13.51 B |
| 09/10/2026 | $37.29 | $36.84 (-1.21%) | $38.34 | $36.79 | 17.84 M | $13.54 B |
| 09/09/2026 | $39.51 | $38.14 (-3.47%) | $39.92 | $38.10 | 25.39 M | $14.02 B |
| 09/08/2026 | $42.32 | $40.47 (-4.37%) | $44.43 | $39.45 | 40.22 M | $14.88 B |
| 09/04/2026 | $39.07 | $39.52 (1.15%) | $39.73 | $38.83 | 13.11 M | $14.53 B |
| 09/03/2026 | $38.13 | $39.02 (2.33%) | $39.78 | $37.84 | 14.01 M | $14.35 B |
| 09/02/2026 | $37.42 | $37.64 (0.59%) | $38.24 | $36.78 | 13.31 M | $13.84 B |
| 09/01/2026 | $37.87 | $37.78 (-0.24%) | $39.25 | $37.59 | 14.16 M | $13.89 B |
| 08/31/2026 | $38.80 | $39.31 (1.31%) | $40.55 | $38.43 | 38.64 M | $14.45 B |
| 08/28/2026 | $41.73 | $39.20 (-6.06%) | $41.92 | $38.64 | 20.11 M | $14.41 B |
| 08/27/2026 | $41.03 | $42.46 (3.49%) | $42.94 | $40.76 | 14.88 M | $15.61 B |
| 08/26/2026 | $41.06 | $40.03 (-2.51%) | $41.91 | $39.96 | 13.11 M | $14.72 B |
| 08/25/2026 | $42.08 | $42.05 (-0.07%) | $42.67 | $40.99 | 12.36 M | $15.46 B |
| 08/24/2026 | $43.33 | $41.06 (-5.24%) | $43.55 | $40.96 | 17.25 M | $15.10 B |
| 08/21/2026 | $42.20 | $44.86 (6.3%) | $45.46 | $42.01 | 19.71 M | $16.49 B |
| 08/20/2026 | $43.44 | $41.53 (-4.4%) | $43.59 | $40.33 | 17.16 M | $15.27 B |
| 08/19/2026 | $43.38 | $43.36 (-0.05%) | $44.19 | $42.16 | 15.01 M | $15.94 B |
| 08/18/2026 | $44.36 | $44.12 (-0.54%) | $46.46 | $43.60 | 16.88 M | $16.22 B |
| 08/17/2026 | $46.01 | $46.84 (1.8%) | $47.21 | $44.85 | 13.86 M | $17.22 B |
| 08/14/2026 | $44.70 | $46.26 (3.49%) | $47.27 | $44.36 | 18.13 M | $17.01 B |
| 08/13/2026 | $44.90 | $44.98 (0.18%) | $47.95 | $44.73 | 21.10 M | $16.54 B |
| 08/12/2026 | $44.64 | $45.20 (1.25%) | $45.54 | $42.84 | 22.20 M | $16.62 B |
| 08/11/2026 | $43.02 | $43.44 (0.98%) | $44.02 | $42.18 | 15.46 M | $15.97 B |
| 08/10/2026 | $43.24 | $42.53 (-1.64%) | $44.20 | $42.20 | 17.02 M | $15.64 B |
| 08/07/2026 | $40.39 | $44.43 (10%) | $44.62 | $40.00 | 34.47 M | $16.34 B |
| 08/06/2026 | $41.37 | $39.72 (-3.99%) | $41.88 | $39.66 | 26.41 M | $14.60 B |
| 08/05/2026 | $40.95 | $39.93 (-2.49%) | $41.90 | $39.70 | 24.38 M | $14.68 B |
| 08/04/2026 | $39.64 | $41.72 (5.25%) | $42.05 | $39.58 | 25.44 M | $15.34 B |
| 08/03/2026 | $35.83 | $38.85 (8.43%) | $40.16 | $35.43 | 23.34 M | $14.28 B |
| 07/31/2026 | $36.49 | $36.44 (-0.14%) | $37.65 | $35.58 | 18.22 M | $13.08 B |
| 07/30/2026 | $33.17 | $35.77 (7.84%) | $36.18 | $33.00 | 23.47 M | $12.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
