IonQ, Inc. - IONQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.67	31.9	31.9	33.88	31.38	15.69M
February 19, 2026	32.72	33.43	33.43	33.58	31.98	13.72M
February 18, 2026	33.33	33.34	33.34	34.89	32.39	13.3M
February 17, 2026	33.48	33.18	33.18	34.32	31.85	13.74M
February 13, 2026	32.32	34.11	34.11	34.65	30.85	21.57M
February 12, 2026	33.7	31.3	31.3	33.7	30.89	18.12M
February 11, 2026	36.05	33.61	33.61	36.06	33.01	16.06M
February 10, 2026	35.1	35.19	35.19	36.57	34.81	13.81M
February 09, 2026	34.67	35.48	35.48	35.64	33.66	16.62M
February 06, 2026	31.9	34.98	34.98	36.1	31.35	29.23M
February 05, 2026	33.92	30.43	30.43	34.38	29.99	31.74M
February 04, 2026	38.5	35.34	35.34	38.55	33.63	32.38M
February 03, 2026	39.61	38.47	38.47	39.82	36.63	19.82M
February 02, 2026	40.63	38.56	38.56	40.73	37.72	21.6M
January 30, 2026	43.4	39.98	39.98	43.49	38.92	23.74M
January 29, 2026	45.86	43.24	43.24	45.86	42.16	21.98M
January 28, 2026	46.23	45.8	45.8	46.9	45	18.66M
January 27, 2026	44.56	45.49	45.49	46.44	43.04	25M
January 26, 2026	48.32	43.37	43.37	50.58	42.84	36.58M
January 23, 2026	49.24	47.25	47.25	49.51	46.6	14.73M
January 22, 2026	49.14	49.32	49.32	50.18	47.95	14.18M
January 21, 2026	51.71	48.33	48.33	52.66	45.69	31.55M
January 20, 2026	49.28	50.66	50.66	54.22	48.56	24.44M
January 16, 2026	48.09	50.8	50.8	51.89	47.52	23.27M
January 15, 2026	51.28	47.56	47.56	51.58	47.54	20.53M
January 14, 2026	48.54	50.88	50.88	50.92	47.33	16.6M
January 13, 2026	51.16	48.94	48.94	51.92	47.98	14.49M
January 12, 2026	48.59	50.95	50.95	51.02	47.78	16.78M
January 09, 2026	51.45	49.45	49.45	52.62	49.28	13.69M
January 08, 2026	49.62	50.45	50.45	52.51	48.5	16.62M
January 07, 2026	49.81	49.78	49.78	51.86	49.32	13.52M
January 06, 2026	48.77	50.76	50.76	50.77	47.2	16.94M
January 05, 2026	47.65	48.71	48.71	50.32	46.52	20.31M
January 02, 2026	46.01	46.77	46.77	47.09	43.8	17.02M
December 31, 2025	45.67	44.87	44.87	46.44	44.68	11.44M
December 30, 2025	46.41	45.34	45.34	46.83	45.09	13.46M
December 29, 2025	45.46	45.25	45.25	46.76	44.66	17.26M
December 26, 2025	49.59	46	46	49.68	45.76	19.68M
December 24, 2025	51.95	49.82	49.82	51.95	48.73	10.14M
December 23, 2025	52.73	51.39	51.39	54.54	51.15	15.26M
December 22, 2025	49.88	53.86	53.86	55.6	49.67	28.9M
December 19, 2025	47.14	48.48	48.48	49.44	46.88	30.43M
December 18, 2025	47.12	46.44	46.44	48.72	46.04	12.57M
December 17, 2025	50.22	45.85	45.85	52.15	45.76	19.86M
December 16, 2025	46.94	49.67	49.67	49.9	46.9	16.64M
December 15, 2025	50.78	46.07	46.07	51	45.18	22.53M
December 12, 2025	52.08	50.35	50.35	53	49	14.31M
December 11, 2025	52.35	52.54	52.54	52.88	49.06	16.71M
December 10, 2025	53.2	51.67	51.67	53.61	51.25	14.9M
December 09, 2025	53.81	54.44	54.44	55.66	52.93	12.99M
December 08, 2025	53.99	54.36	54.36	54.82	51.46	16.36M
December 05, 2025	54	52.69	52.69	54.26	51.13	17.48M
December 04, 2025	48.67	54.76	54.76	55.32	48.31	33.02M
December 03, 2025	46.92	48.65	48.65	48.9	45.31	17.18M
December 02, 2025	47.57	46.93	46.93	49.68	46.83	12.67M
December 01, 2025	48.64	47.12	47.12	48.87	46.61	13.65M
November 28, 2025	47.7	49.3	49.3	49.85	47.57	10.31M
November 26, 2025	47.4	46.9	46.9	48.25	46.01	12.48M
November 25, 2025	46.57	47.06	47.06	47.91	44.22	18.01M
November 24, 2025	42.75	46.76	46.76	47.34	42.49	40.44M

IonQ, Inc. (IONQ) NYSE