5 DAY PERFORMANCE
-22.32%
1 MONTH PERFORMANCE
+22.74%
3 MONTH PERFORMANCE
+2.57%
6 MONTH PERFORMANCE
-37.51%
YEAR-TO-DATE PERFORMANCE
-20.01%
1 YEAR PERFORMANCE
+21.99%
IonQ Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.10 | $51.58 (5.05%) | $51.61 | $48.57 | 6.77 M | $17.60 B |
| 05/05/2026 | $46.61 | $48.00 (2.98%) | $48.34 | $44.79 | 33.46 M | $16.60 B |
| 05/04/2026 | $46.53 | $45.75 (-1.68%) | $49.14 | $45.31 | 26.40 M | $15.82 B |
| 05/01/2026 | $44.86 | $46.20 (2.99%) | $46.31 | $43.80 | 20.62 M | $15.97 B |
| 04/30/2026 | $41.94 | $45.12 (7.58%) | $45.48 | $41.49 | 23.26 M | $15.60 B |
| 04/29/2026 | $42.63 | $42.11 (-1.22%) | $42.63 | $39.77 | 24.59 M | $14.56 B |
| 04/28/2026 | $42.55 | $43.08 (1.25%) | $44.27 | $42.25 | 21.45 M | $14.90 B |
| 04/27/2026 | $42.18 | $43.84 (3.94%) | $44.07 | $41.11 | 22.97 M | $15.16 B |
| 04/24/2026 | $44.38 | $42.69 (-3.81%) | $44.39 | $41.26 | 20.67 M | $14.76 B |
| 04/23/2026 | $46.61 | $43.63 (-6.39%) | $47.84 | $41.92 | 35.98 M | $15.08 B |
| 04/22/2026 | $47.26 | $47.36 (0.21%) | $49.13 | $46.54 | 34.67 M | $16.37 B |
| 04/21/2026 | $48.60 | $46.28 (-4.77%) | $48.73 | $45.72 | 38.38 M | $16.00 B |
| 04/20/2026 | $45.34 | $48.32 (6.57%) | $48.57 | $45.12 | 47.87 M | $16.71 B |
| 04/17/2026 | $44.09 | $46.09 (4.54%) | $46.69 | $43.68 | 48.97 M | $15.94 B |
| 04/16/2026 | $44.51 | $44.68 (0.38%) | $45.43 | $40.84 | 79.29 M | $15.45 B |
| 04/15/2026 | $38.36 | $43.25 (12.75%) | $43.34 | $37.46 | 96.97 M | $14.95 B |
| 04/14/2026 | $31.78 | $35.76 (12.52%) | $35.88 | $31.06 | 68.01 M | $12.36 B |
| 04/13/2026 | $28.26 | $29.76 (5.31%) | $29.84 | $27.87 | 15.26 M | $10.29 B |
| 04/10/2026 | $28.29 | $28.79 (1.77%) | $29.37 | $28.13 | 13.04 M | $9.95 B |
| 04/09/2026 | $28.75 | $28.08 (-2.33%) | $29.25 | $27.82 | 16.36 M | $9.71 B |
| 04/08/2026 | $30.66 | $28.99 (-5.45%) | $31.10 | $28.51 | 20.13 M | $10.02 B |
| 04/07/2026 | $28.72 | $28.49 (-0.8%) | $28.88 | $27.29 | 19.72 M | $9.85 B |
| 04/06/2026 | $29.33 | $29.24 (-0.31%) | $30.30 | $28.71 | 11.78 M | $10.11 B |
| 04/02/2026 | $26.80 | $29.30 (9.33%) | $29.49 | $26.74 | 15.52 M | $10.13 B |
| 04/01/2026 | $29.64 | $27.79 (-6.24%) | $29.91 | $27.57 | 19.07 M | $9.61 B |
| 03/31/2026 | $27.20 | $28.83 (5.99%) | $29.18 | $27.06 | 23.15 M | $9.97 B |
| 03/30/2026 | $27.79 | $26.59 (-4.32%) | $28.16 | $25.89 | 18.70 M | $9.19 B |
| 03/27/2026 | $29.55 | $27.51 (-6.9%) | $29.60 | $27.38 | 19.50 M | $9.51 B |
| 03/26/2026 | $31.40 | $29.84 (-4.97%) | $31.61 | $29.71 | 17.73 M | $10.32 B |
| 03/25/2026 | $33.38 | $31.96 (-4.25%) | $34.18 | $31.66 | 15.63 M | $11.05 B |
| 03/24/2026 | $32.38 | $32.70 (0.99%) | $33.46 | $31.88 | 13.52 M | $11.31 B |
| 03/23/2026 | $31.64 | $33.11 (4.65%) | $33.63 | $31.29 | 19.15 M | $11.45 B |
| 03/20/2026 | $31.80 | $31.20 (-1.89%) | $32.25 | $30.50 | 17.19 M | $10.79 B |
| 03/19/2026 | $31.54 | $31.90 (1.14%) | $32.55 | $30.73 | 16.99 M | $11.03 B |
| 03/18/2026 | $33.05 | $32.38 (-2.03%) | $34.00 | $32.36 | 16.19 M | $11.20 B |
| 03/17/2026 | $33.30 | $33.31 (0.03%) | $34.15 | $33.06 | 19.49 M | $11.52 B |
| 03/16/2026 | $33.52 | $33.29 (-0.69%) | $34.41 | $32.39 | 19.35 M | $11.51 B |
| 03/13/2026 | $33.58 | $32.98 (-1.79%) | $34.58 | $32.84 | 15.35 M | $11.40 B |
| 03/12/2026 | $33.98 | $33.03 (-2.8%) | $34.72 | $33.03 | 22.09 M | $11.42 B |
| 03/11/2026 | $35.29 | $34.27 (-2.89%) | $35.89 | $33.50 | 29.30 M | $11.85 B |
| 03/10/2026 | $35.95 | $35.12 (-2.31%) | $36.92 | $35.03 | 22.20 M | $12.14 B |
| 03/09/2026 | $34.77 | $35.87 (3.16%) | $36.08 | $33.81 | 16.39 M | $12.40 B |
| 03/06/2026 | $35.41 | $35.73 (0.9%) | $37.48 | $35.10 | 18.48 M | $12.35 B |
| 03/05/2026 | $36.60 | $36.02 (-1.58%) | $36.68 | $34.31 | 21.17 M | $12.45 B |
| 03/04/2026 | $37.68 | $37.13 (-1.46%) | $38.24 | $36.54 | 47.41 M | $12.84 B |
| 03/03/2026 | $36.70 | $37.05 (0.95%) | $38.12 | $35.29 | 19.85 M | $12.81 B |
| 03/02/2026 | $36.43 | $38.34 (5.24%) | $38.44 | $36.40 | 16.56 M | $13.26 B |
| 02/27/2026 | $39.42 | $38.37 (-2.66%) | $39.56 | $36.45 | 28.77 M | $13.27 B |
| 02/26/2026 | $39.05 | $40.88 (4.69%) | $41.90 | $38.75 | 70.33 M | $14.13 B |
| 02/25/2026 | $32.19 | $33.59 (4.35%) | $34.40 | $31.84 | 26.86 M | $11.61 B |
| 02/24/2026 | $31.09 | $31.62 (1.7%) | $31.96 | $30.19 | 15.05 M | $10.93 B |
| 02/23/2026 | $31.02 | $30.78 (-0.77%) | $31.67 | $30.17 | 14.58 M | $10.64 B |
| 02/20/2026 | $32.67 | $31.90 (-2.36%) | $33.88 | $31.38 | 15.80 M | $9.40 B |
| 02/19/2026 | $32.72 | $33.43 (2.17%) | $33.58 | $31.98 | 13.72 M | $9.85 B |
| 02/18/2026 | $33.33 | $33.34 (0.03%) | $34.89 | $32.39 | 13.37 M | $9.82 B |
| 02/17/2026 | $33.48 | $33.18 (-0.9%) | $34.32 | $31.85 | 13.74 M | $9.77 B |
| 02/13/2026 | $32.32 | $34.11 (5.54%) | $34.65 | $30.85 | 21.57 M | $10.05 B |
| 02/12/2026 | $33.70 | $31.30 (-7.12%) | $33.70 | $30.89 | 18.12 M | $9.22 B |
| 02/11/2026 | $36.05 | $33.61 (-6.77%) | $36.06 | $33.01 | 16.06 M | $9.90 B |
| 02/10/2026 | $35.10 | $35.19 (0.26%) | $36.57 | $34.81 | 13.81 M | $10.36 B |
| 02/09/2026 | $34.67 | $35.48 (2.34%) | $35.64 | $33.66 | 16.62 M | $10.45 B |
| 02/06/2026 | $31.90 | $34.99 (9.69%) | $36.10 | $31.35 | 32.51 M | $10.31 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.
