NYSE : IONQ

IonQ, Inc. — Price history

Technology · Computer Hardware · United States

Last price 30.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.90B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

IonQ, Inc. (IONQ) closed at 29.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	30.19	30.39	29.67	29.62	1,728,299	-1.40%
2026-10-30	29.83	30.37	28.545	30.04	23,459,179	-5.30%
2026-10-29	31.74	32.54	30.97	31.72	13,360,324	-2.19%
2026-10-28	33.075	33.31	31.65	32.43	15,218,944	-1.58%
2026-10-27	31.19	33.305	31.07	32.95	22,094,466	+7.12%
2026-10-26	30.94	31.52	29.94	30.76	17,114,181	-1.63%
2026-10-23	30.92	31.58	30.38	31.27	13,094,036	+0.35%
2026-10-22	30.94	32.34	30.7	31.16	18,979,973	-3.47%
2026-10-21	31.56	32.52	31.29	32.28	16,836,790	+3.26%
2026-10-20	30.28	32.17	30.19	31.26	20,760,070	+1.56%
2026-10-19	32.35	32.44	30.29	30.78	25,941,797	-1.60%
2026-10-16	33.032	33.644	31.105	31.28	27,387,105	-8.94%
2026-10-15	30.545	34.36	30.03	34.35	46,885,527	+9.33%
2026-10-14	33.15	33.39	31.045	31.42	40,186,610	-9.53%
2026-10-13	35.82	35.99	34.48	34.73	22,922,148	-4.25%
2026-10-12	38.79	38.81	35.89	36.27	31,306,472	-9.07%
2026-10-09	40	40.24	38.99	39.89	13,118,585	+1.12%
2026-10-08	41.71	42.01	38.83	39.45	22,736,908	-4.57%
2026-10-07	42.19	42.38	40.76	41.34	18,708,882	-4.50%
2026-10-06	43.56	45.4	43	43.29	16,168,515	+0.74%
2026-10-05	43.77	44.22	42.24	42.97	16,303,494	-1.83%
2026-10-02	45.16	45.335	43.15	43.77	18,894,717	-0.50%
2026-10-01	43.95	45.09	43.55	43.99	17,062,621	+0.30%
2026-09-30	44.24	47.33	43.815	43.86	25,282,012	-0.11%
2026-09-29	45.8	45.904	43.725	43.91	18,644,280	-1.50%
2026-09-28	45.64	47.91	44.54	44.58	34,708,679	-1.98%
2026-09-25	44.7	46.55	44.12	45.48	27,305,270	+1.11%
2026-09-24	41.57	45.66	41.28	44.98	42,765,462	+5.74%
2026-09-23	45.84	46.05	41.63	42.54	71,991,713	+4.42%
2026-09-22	40.51	40.8	39.87	40.74	13,042,123	+0.57%
2026-09-21	40.43	40.93	39.83	40.51	14,073,214	+3.53%
2026-09-18	40.75	40.944	37.77	39.13	22,678,342	-3.00%
2026-09-17	38.32	40.78	38.09	40.34	22,255,702	+9.50%
2026-09-16	36.98	37.65	36.06	36.84	15,643,513	-0.57%
2026-09-15	36.275	38.17	36.26	37.05	12,813,590	-1.20%
2026-09-14	35.16	38.56	35	37.5	18,106,092	+2.04%
2026-09-11	37.23	37.94	36.332	36.75	15,215,120	-0.24%
2026-09-10	37.29	38.34	36.79	36.84	17,515,027	-3.41%
2026-09-09	39.51	39.915	38.1	38.14	25,081,155	-5.76%
2026-09-08	42.32	44.43	39.45	40.47	39,785,267	+2.40%
2026-09-04	39.07	39.73	38.83	39.52	12,827,334	+1.28%
2026-09-03	38.13	39.78	37.84	39.02	13,688,457	+3.67%
2026-09-02	37.42	38.235	36.785	37.64	13,166,321	-0.37%
2026-09-01	37.865	39.25	37.59	37.78	13,963,307	-3.89%
2026-08-31	38.8	40.55	38.43	39.31	36,457,746	+0.28%
2026-08-28	41.73	41.921	38.64	39.2	19,643,941	-7.68%
2026-08-27	41.03	42.94	40.76	42.46	14,641,593	+6.07%
2026-08-26	41.06	41.91	39.96	40.03	12,719,618	-4.80%
2026-08-25	42.08	42.67	40.99	42.05	12,288,351	+2.41%
2026-08-24	43.33	43.55	40.96	41.06	16,688,680	-8.47%
2026-08-21	42.2	45.46	42.01	44.86	19,424,216	+8.02%
2026-08-20	43.44	43.59	40.33	41.53	17,040,405	-4.22%
2026-08-19	43.38	44.19	42.16	43.36	14,868,664	-1.72%
2026-08-18	44.36	46.46	43.6	44.12	16,417,787	-5.81%
2026-08-17	46.01	47.21	44.85	46.84	13,753,690	+1.25%
2026-08-14	44.7	47.27	44.36	46.26	17,965,977	+2.85%
2026-08-13	44.9	47.945	44.73	44.98	20,920,684	-0.49%
2026-08-12	44.64	45.54	42.84	45.2	20,504,727	+4.05%
2026-08-11	43.02	44.02	42.18	43.44	13,615,633	+2.14%
2026-08-10	43.24	44.2	42.2	42.53	16,756,127	-4.28%
2026-08-07	40.385	44.615	40	44.43	31,081,429	+11.86%
2026-08-06	41.37	41.88	39.655	39.72	25,964,818	-0.53%
2026-08-05	40.95	41.9	39.7	39.93	22,729,447	-4.29%
2026-08-04	39.635	42.05	39.58	41.72	24,845,206	+7.39%
2026-08-03	35.83	40.16	35.426	38.85	23,035,941	+6.61%
2026-07-31	36.49	37.645	35.584	36.44	18,085,732	+1.87%
2026-07-30	33.165	36.18	33	35.77	22,988,108	+11.82%
2026-07-29	33.72	34.32	31.81	31.99	21,562,219	-5.58%
2026-07-28	34.18	34.65	32.12	33.88	19,665,004	-5.68%
2026-07-27	34.47	37.17	34.3	35.92	28,149,182	+9.38%
2026-07-24	34.1	34.3	32.56	32.84	14,642,940	-3.61%
2026-07-23	34	35.518	33.565	34.07	17,474,707	-1.76%
2026-07-22	34.89	35.99	34.655	34.68	14,747,456	-2.34%
2026-07-21	35.46	36.065	34.7	35.51	19,984,923	+3.71%
2026-07-20	35.05	36.3	34.21	34.24	16,299,140	-1.55%
2026-07-17	34.99	35.91	33.29	34.78	23,805,944	-0.91%
2026-07-16	37	37.243	34.671	35.1	24,261,463	-6.42%
2026-07-15	40	40.07	36.86	37.51	20,274,224	-4.53%
2026-07-14	40.04	40.442	38.72	39.29	17,149,073	+1.05%
2026-07-13	42.07	42.181	38.62	38.88	23,538,101	-9.29%
2026-07-10	45.32	45.45	42.4	42.86	14,394,977	-4.27%
2026-07-09	45.5	46	44.37	44.77	12,942,915	-0.69%
2026-07-08	44.36	46.23	43.72	45.08	15,075,924	-0.62%
2026-07-07	47.54	47.95	44.024	45.36	18,583,319	-7.18%
2026-07-06	49.04	51.33	48.79	48.87	12,406,759	-0.51%
2026-07-02	51.11	54.4	48.18	49.12	16,869,968	-4.44%
2026-07-01	52.175	54.76	51.4	51.4	14,299,791	-3.49%
2026-06-30	52.695	54.84	52.402	53.26	14,713,566	-1.15%
2026-06-29	50.62	54.2	49.65	53.88	22,754,270	+9.27%
2026-06-26	49.65	52.478	48.49	49.31	59,483,623	-2.47%
2026-06-25	54.625	55.076	50.16	50.56	21,640,721	-5.67%
2026-06-24	57.35	57.35	52.36	53.6	24,503,926	-7.35%
2026-06-23	56.61	61.47	56	57.85	26,672,371	-0.81%
2026-06-22	56.58	61.99	55.53	58.32	27,147,227	+3.13%
2026-06-18	55.79	56.66	52.921	56.55	20,362,592	+3.40%
2026-06-17	56.9	57.728	54.455	54.69	19,556,469	-2.44%
2026-06-16	59.95	60.89	55.91	56.06	21,916,339	-8.37%
2026-06-15	61.4	63.56	60.59	61.18	25,313,569	+5.76%
2026-06-12	57.7	60.23	56.16	57.85	24,732,306	-0.24%
2026-06-11	56.54	59.465	54.75	57.99	25,218,825	+2.40%
2026-06-10	57.74	60.75	56.5	56.63	23,605,648	-0.11%
2026-06-09	62.4	63.948	53.265	56.69	35,304,013	-9.73%
2026-06-08	59.54	64.9	57.96	62.8	28,561,681	+10.60%
2026-06-05	63.51	63.79	55.84	56.78	32,124,857	-13.52%
2026-06-04	67.05	69.464	64.18	65.66	40,211,384	-3.77%
2026-06-03	70.325	73.65	67.51	68.23	30,856,342	-4.44%
2026-06-02	69.35	72.63	69.09	71.4	27,650,955	+3.06%
2026-06-01	69.645	72.42	66.97	69.28	28,317,580	-3.87%
2026-05-29	69.64	72.17	66.8	72.07	28,460,826	+2.75%
2026-05-28	64.87	71.47	64.72	70.14	31,801,214	+7.25%
2026-05-27	62.67	66.81	59.71	65.4	29,690,971	+2.80%
2026-05-26	64.3	65	60.09	63.62	30,128,800	-0.03%
2026-05-22	58	65.8	58	63.64	52,650,118	+8.07%
2026-05-21	54.61	61.12	53.93	58.89	62,941,440	+12.24%
2026-05-20	49.25	52.74	48.35	52.47	22,745,853	+8.32%
2026-05-19	47.64	49.44	45.51	48.44	22,196,997	-1.76%
2026-05-18	51.81	52.2	47.48	49.31	31,649,773	-5.08%
2026-05-15	54.5	54.7	51.285	51.95	27,273,159	-9.61%
2026-05-14	54.4	58.18	53.91	57.47	26,379,221	+4.00%
2026-05-13	55.94	56.18	52.94	55.26	24,146,509	-1.09%