5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-36.53%
6 MONTH PERFORMANCE
+15.03%
YEAR-TO-DATE PERFORMANCE
-20.01%
1 YEAR PERFORMANCE
-49.03%
IonQ Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.43 | $40.51 (0.2%) | $40.93 | $39.83 | 14.11 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 |
| 07/29/2026 | $33.72 | $31.99 (-5.13%) | $34.32 | $31.81 | 22.15 M | $11.48 B |
| 07/28/2026 | $34.18 | $33.88 (-0.88%) | $34.65 | $32.12 | 20.01 M | $12.16 B |
| 07/27/2026 | $34.47 | $35.92 (4.21%) | $37.17 | $34.30 | 28.36 M | $12.89 B |
| 07/24/2026 | $34.10 | $32.84 (-3.7%) | $34.30 | $32.56 | 14.83 M | $11.78 B |
| 07/23/2026 | $34.00 | $34.07 (0.21%) | $35.52 | $33.57 | 17.66 M | $12.23 B |
| 07/22/2026 | $34.89 | $34.68 (-0.6%) | $35.99 | $34.66 | 14.98 M | $12.44 B |
| 07/21/2026 | $35.46 | $35.51 (0.14%) | $36.07 | $34.70 | 20.48 M | $12.74 B |
| 07/20/2026 | $35.05 | $34.24 (-2.31%) | $36.30 | $34.21 | 16.49 M | $12.29 B |
| 07/17/2026 | $34.99 | $34.78 (-0.6%) | $35.91 | $33.29 | 23.95 M | $12.48 B |
| 07/16/2026 | $37.00 | $35.10 (-5.14%) | $37.24 | $34.67 | 24.56 M | $12.59 B |
| 07/15/2026 | $40.00 | $37.51 (-6.23%) | $40.07 | $36.86 | 20.41 M | $13.46 B |
| 07/14/2026 | $40.04 | $39.29 (-1.87%) | $40.44 | $38.72 | 17.28 M | $14.10 B |
| 07/13/2026 | $42.07 | $38.88 (-7.58%) | $42.18 | $38.62 | 23.87 M | $13.95 B |
| 07/10/2026 | $45.32 | $42.86 (-5.43%) | $45.45 | $42.40 | 14.55 M | $15.38 B |
| 07/09/2026 | $45.50 | $44.77 (-1.6%) | $46.00 | $44.37 | 13.05 M | $16.06 B |
| 07/08/2026 | $44.36 | $45.08 (1.62%) | $46.23 | $43.72 | 15.21 M | $16.18 B |
| 07/07/2026 | $47.54 | $45.36 (-4.59%) | $47.95 | $44.02 | 18.92 M | $16.28 B |
| 07/06/2026 | $49.04 | $48.87 (-0.35%) | $51.33 | $48.79 | 12.52 M | $17.54 B |
| 07/02/2026 | $51.11 | $49.12 (-3.89%) | $54.40 | $48.18 | 17.02 M | $17.63 B |
| 07/01/2026 | $52.18 | $51.40 (-1.49%) | $54.76 | $51.40 | 14.44 M | $18.44 B |
| 06/30/2026 | $52.70 | $53.26 (1.06%) | $54.84 | $52.40 | 14.83 M | $19.11 B |
| 06/29/2026 | $50.62 | $53.88 (6.44%) | $54.20 | $49.65 | 22.88 M | $19.33 B |
| 06/26/2026 | $49.65 | $49.31 (-0.68%) | $52.48 | $48.49 | 67.77 M | $17.69 B |
| 06/25/2026 | $54.63 | $50.56 (-7.45%) | $55.08 | $50.16 | 21.89 M | $18.14 B |
| 06/24/2026 | $57.35 | $53.60 (-6.54%) | $57.35 | $52.36 | 25.17 M | $19.23 B |
| 06/23/2026 | $56.61 | $57.85 (2.19%) | $61.47 | $56.00 | 26.84 M | $20.76 B |
| 06/22/2026 | $56.58 | $58.32 (3.08%) | $61.99 | $55.53 | 28.05 M | $20.93 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.
