5 DAY PERFORMANCE
-36.53%
1 MONTH PERFORMANCE
-43.60%
3 MONTH PERFORMANCE
+8.40%
6 MONTH PERFORMANCE
-30.16%
YEAR-TO-DATE PERFORMANCE
-20.01%
1 YEAR PERFORMANCE
-12.76%
IonQ Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $56.58 | $58.32 (3.08%) | $61.98 | $55.53 | 25.26 M | $20.93 B |
| 06/18/2026 | $55.79 | $56.55 (1.36%) | $56.66 | $52.92 | 20.36 M | $20.29 B |
| 06/17/2026 | $56.90 | $54.69 (-3.88%) | $57.73 | $54.46 | 19.56 M | $19.62 B |
| 06/16/2026 | $59.95 | $56.06 (-6.49%) | $60.89 | $55.91 | 21.92 M | $20.12 B |
| 06/15/2026 | $61.40 | $61.18 (-0.36%) | $63.56 | $60.59 | 25.31 M | $21.95 B |
| 06/12/2026 | $57.70 | $57.85 (0.26%) | $60.23 | $56.16 | 24.73 M | $20.76 B |
| 06/11/2026 | $56.54 | $57.99 (2.56%) | $59.47 | $54.75 | 25.22 M | $20.81 B |
| 06/10/2026 | $57.74 | $56.63 (-1.92%) | $60.75 | $56.50 | 23.61 M | $20.32 B |
| 06/09/2026 | $62.40 | $56.69 (-9.15%) | $63.95 | $53.26 | 35.30 M | $20.34 B |
| 06/08/2026 | $59.54 | $62.80 (5.48%) | $64.90 | $57.96 | 28.56 M | $22.53 B |
| 06/05/2026 | $63.51 | $56.78 (-10.6%) | $63.79 | $55.84 | 32.12 M | $20.37 B |
| 06/04/2026 | $67.05 | $65.66 (-2.07%) | $69.46 | $64.18 | 40.21 M | $23.56 B |
| 06/03/2026 | $70.33 | $68.23 (-2.99%) | $73.65 | $67.51 | 30.86 M | $24.48 B |
| 06/02/2026 | $69.35 | $71.40 (2.96%) | $72.63 | $69.09 | 27.65 M | $25.62 B |
| 06/01/2026 | $69.65 | $69.28 (-0.53%) | $72.42 | $66.97 | 28.32 M | $24.86 B |
| 05/29/2026 | $69.64 | $72.07 (3.49%) | $72.17 | $66.80 | 28.46 M | $25.86 B |
| 05/28/2026 | $64.87 | $70.14 (8.12%) | $71.47 | $64.72 | 31.80 M | $25.17 B |
| 05/27/2026 | $62.67 | $65.40 (4.36%) | $66.81 | $59.71 | 29.69 M | $23.47 B |
| 05/26/2026 | $64.30 | $63.62 (-1.06%) | $65.00 | $60.09 | 30.13 M | $22.83 B |
| 05/22/2026 | $58.00 | $63.64 (9.72%) | $65.80 | $58.00 | 52.65 M | $22.84 B |
| 05/21/2026 | $54.61 | $58.89 (7.84%) | $61.12 | $53.93 | 62.94 M | $21.13 B |
| 05/20/2026 | $49.25 | $52.47 (6.54%) | $52.74 | $48.35 | 22.75 M | $18.83 B |
| 05/19/2026 | $47.64 | $48.44 (1.68%) | $49.44 | $45.51 | 22.20 M | $17.38 B |
| 05/18/2026 | $51.81 | $49.31 (-4.83%) | $52.20 | $47.48 | 31.65 M | $17.69 B |
| 05/15/2026 | $54.50 | $51.95 (-4.68%) | $54.70 | $51.29 | 27.27 M | $18.64 B |
| 05/14/2026 | $54.40 | $57.47 (5.64%) | $58.18 | $53.91 | 26.38 M | $20.62 B |
| 05/13/2026 | $55.94 | $55.26 (-1.22%) | $56.18 | $52.94 | 24.15 M | $19.83 B |
| 05/12/2026 | $57.25 | $55.87 (-2.41%) | $59.15 | $52.17 | 51.69 M | $20.05 B |
| 05/11/2026 | $48.14 | $56.89 (18.18%) | $58.54 | $47.89 | 61.49 M | $20.41 B |
| 05/08/2026 | $48.69 | $49.24 (1.13%) | $49.44 | $45.72 | 25.99 M | $17.67 B |
| 05/07/2026 | $50.04 | $47.68 (-4.72%) | $51.90 | $46.27 | 42.87 M | $17.11 B |
| 05/06/2026 | $49.10 | $52.57 (7.07%) | $53.49 | $48.57 | 58.40 M | $18.86 B |
| 05/05/2026 | $46.61 | $48.00 (2.98%) | $48.34 | $44.79 | 33.46 M | $17.22 B |
| 05/04/2026 | $46.53 | $45.75 (-1.68%) | $49.14 | $45.31 | 26.40 M | $16.42 B |
| 05/01/2026 | $44.86 | $46.20 (2.99%) | $46.31 | $43.80 | 20.62 M | $16.58 B |
| 04/30/2026 | $41.94 | $45.12 (7.58%) | $45.48 | $41.49 | 23.26 M | $16.19 B |
| 04/29/2026 | $42.63 | $42.11 (-1.22%) | $42.63 | $39.77 | 24.59 M | $15.11 B |
| 04/28/2026 | $42.55 | $43.08 (1.25%) | $44.27 | $42.25 | 21.45 M | $15.46 B |
| 04/27/2026 | $42.18 | $43.84 (3.94%) | $44.07 | $41.11 | 22.97 M | $15.73 B |
| 04/24/2026 | $44.38 | $42.69 (-3.81%) | $44.39 | $41.26 | 20.67 M | $15.32 B |
| 04/23/2026 | $46.61 | $43.63 (-6.39%) | $47.84 | $41.92 | 35.98 M | $15.66 B |
| 04/22/2026 | $47.26 | $47.36 (0.21%) | $49.13 | $46.54 | 34.67 M | $16.99 B |
| 04/21/2026 | $48.60 | $46.28 (-4.77%) | $48.73 | $45.72 | 38.38 M | $16.61 B |
| 04/20/2026 | $45.34 | $48.32 (6.57%) | $48.57 | $45.12 | 47.87 M | $17.34 B |
| 04/17/2026 | $44.09 | $46.09 (4.54%) | $46.69 | $43.68 | 48.97 M | $16.54 B |
| 04/16/2026 | $44.51 | $44.68 (0.38%) | $45.43 | $40.84 | 79.29 M | $16.03 B |
| 04/15/2026 | $38.36 | $43.25 (12.75%) | $43.34 | $37.46 | 96.97 M | $15.52 B |
| 04/14/2026 | $31.78 | $35.76 (12.52%) | $35.88 | $31.06 | 68.01 M | $12.83 B |
| 04/13/2026 | $28.26 | $29.76 (5.31%) | $29.84 | $27.87 | 15.26 M | $10.68 B |
| 04/10/2026 | $28.29 | $28.79 (1.77%) | $29.37 | $28.13 | 13.04 M | $10.33 B |
| 04/09/2026 | $28.75 | $28.08 (-2.33%) | $29.25 | $27.82 | 16.36 M | $10.08 B |
| 04/08/2026 | $30.66 | $28.99 (-5.45%) | $31.10 | $28.51 | 20.13 M | $10.40 B |
| 04/07/2026 | $28.72 | $28.49 (-0.8%) | $28.88 | $27.29 | 19.72 M | $10.22 B |
| 04/06/2026 | $29.33 | $29.24 (-0.31%) | $30.30 | $28.71 | 11.78 M | $10.49 B |
| 04/02/2026 | $26.80 | $29.30 (9.33%) | $29.49 | $26.74 | 15.52 M | $10.51 B |
| 04/01/2026 | $29.64 | $27.79 (-6.24%) | $29.91 | $27.57 | 19.07 M | $9.97 B |
| 03/31/2026 | $27.20 | $28.83 (5.99%) | $29.18 | $27.06 | 23.15 M | $10.34 B |
| 03/30/2026 | $27.79 | $26.59 (-4.32%) | $28.16 | $25.89 | 18.70 M | $9.54 B |
| 03/27/2026 | $29.55 | $27.51 (-6.9%) | $29.60 | $27.38 | 19.50 M | $9.87 B |
| 03/26/2026 | $31.40 | $29.84 (-4.97%) | $31.61 | $29.71 | 17.73 M | $10.71 B |
| 03/25/2026 | $33.38 | $31.96 (-4.25%) | $34.18 | $31.66 | 15.63 M | $11.47 B |
| 03/24/2026 | $32.38 | $32.70 (0.99%) | $33.46 | $31.88 | 13.52 M | $11.73 B |
| 03/23/2026 | $31.64 | $33.11 (4.65%) | $33.63 | $31.29 | 19.15 M | $11.88 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.
