IONQ
IonQ (IONQ)
NYSE
$36.24-$0.20 (-0.56%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $13.6B
    Market Cap
  • -4.41%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -31.58%
    Low Price$31.99
    High Price$48.87
  • 3 Months
    -19.24%
    Low Price$31.99
    High Price$72.07
  • 1 Year
    -4.41%
    Low Price$26.59
    High Price$82.09
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
36.49
37.65
35.58
36.44
+1.87%
18,218,429
07/30/2026
33.17
36.18
33.00
35.77
+11.82%
23,464,864
07/29/2026
33.72
34.32
31.81
31.99
-5.58%
22,149,800
07/28/2026
34.18
34.65
32.12
33.88
-5.68%
19,989,049
07/27/2026
34.47
37.17
34.30
35.92
+9.38%
28,362,229
07/24/2026
34.10
34.30
32.56
32.84
-3.61%
14,828,771
07/23/2026
34.00
35.52
33.57
34.07
-1.76%
17,661,524
07/22/2026
34.89
35.99
34.66
34.68
-2.34%
14,983,096
07/21/2026
35.46
36.07
34.70
35.51
+3.71%
20,478,408
07/20/2026
35.05
36.30
34.21
34.24
-1.55%
16,492,602
07/17/2026
34.99
35.91
33.29
34.78
-0.91%
23,953,828
07/16/2026
37.00
37.24
34.67
35.10
-6.42%
24,571,875
07/15/2026
40.00
40.07
36.86
37.51
-4.53%
20,413,044
07/14/2026
40.04
40.44
38.72
39.29
+1.05%
17,284,297
07/13/2026
42.07
42.18
38.62
38.88
-9.29%
23,834,179
07/10/2026
45.32
45.45
42.40
42.86
-4.27%
14,548,394
07/09/2026
45.50
46.00
44.37
44.77
-0.69%
13,054,825
07/08/2026
44.36
46.23
43.72
45.08
-0.62%
15,213,661
07/07/2026
47.54
47.95
44.02
45.36
-7.18%
18,921,611
07/06/2026
49.04
51.33
48.79
48.87
-0.51%
12,516,212
07/02/2026
51.11
54.40
48.18
49.12
-4.44%
17,018,808
07/01/2026
52.18
54.76
51.40
51.40
-3.49%
14,440,439
06/30/2026
52.70
54.84
52.40
53.26
-1.15%
14,832,511
06/29/2026
50.62
54.20
49.65
53.88
+9.27%
22,875,184
06/26/2026
49.65
52.48
48.49
49.31
-2.47%
67,767,380
06/25/2026
54.63
55.08
50.16
50.56
-5.67%
21,922,015
06/24/2026
57.35
57.35
52.36
53.60
-7.35%
25,169,953
06/23/2026
56.61
61.47
56.00
57.85
-0.81%
26,838,839
06/22/2026
56.58
61.99
55.53
58.32
+3.13%
28,044,973
06/18/2026
55.79
56.66
52.92
56.55
+3.40%
20,362,592
06/17/2026
56.90
57.73
54.46
54.69
-2.44%
19,556,489
06/16/2026
59.95
60.89
55.91
56.06
-8.37%
21,916,340
06/15/2026
61.40
63.56
60.59
61.18
+5.76%
25,312,805
06/12/2026
57.70
60.23
56.16
57.85
-0.24%
24,732,308
06/11/2026
56.54
59.47
54.75
57.99
+2.40%
25,218,045
06/10/2026
57.74
60.75
56.50
56.63
-0.11%
23,605,648
06/09/2026
62.40
63.95
53.26
56.69
-9.73%
35,303,888
06/08/2026
59.54
64.90
57.96
62.80
+10.60%
28,561,394
06/05/2026
63.51
63.79
55.84
56.78
-13.52%
32,124,858
06/04/2026
67.05
69.46
64.18
65.66
-3.77%
40,210,965
06/03/2026
70.33
73.65
67.51
68.23
-4.44%
30,845,304
06/02/2026
69.35
72.63
69.09
71.40
+3.06%
27,650,936
06/01/2026
69.65
72.42
66.97
69.28
-3.87%
28,317,515
05/29/2026
69.64
72.17
66.80
72.07
+2.75%
28,460,827
05/28/2026
64.87
71.47
64.72
70.14
+7.25%
31,801,214
05/27/2026
62.67
66.81
59.71
65.40
+2.80%
29,690,955
05/26/2026
64.30
65.00
60.09
63.62
-0.03%
30,134,469
05/22/2026
58.00
65.80
58.00
63.64
+8.07%
52,650,115
05/21/2026
54.61
61.12
53.93
58.89
+12.24%
62,792,647
05/20/2026
49.25
52.74
48.35
52.47
+8.32%
22,745,669
05/19/2026
47.64
49.44
45.51
48.44
-1.76%
22,196,998
05/18/2026
51.81
52.20
47.48
49.31
-5.08%
31,649,545
05/15/2026
54.50
54.70
51.29
51.95
-9.61%
27,276,642
05/14/2026
54.40
58.18
53.91
57.47
+4.00%
26,379,222
05/13/2026
55.94
56.18
52.94
55.26
-1.09%
24,146,511
05/12/2026
57.25
59.15
52.17
55.87
-1.79%
51,692,796
05/11/2026
48.14
58.54
47.89
56.89
+15.54%
61,448,855
05/08/2026
48.69
49.44
45.72
49.24
+3.27%
25,990,725
05/07/2026
50.04
51.90
46.27
47.68
-9.30%
42,874,564
05/06/2026
49.10
53.49
48.57
52.57
+9.52%
58,397,468
05/06/2026
-$0.34 Earnings
05/05/2026
46.61
48.34
44.79
48.00
+4.92%
33,457,031
05/04/2026
46.53
49.14
45.31
45.75
-0.97%
26,396,625
05/01/2026
44.86
46.31
43.80
46.20
+2.39%
20,621,905
04/30/2026
41.94
45.48
41.49
45.12
+7.15%
23,258,804
04/29/2026
42.63
42.63
39.77
42.11
-2.25%
24,594,068
04/28/2026
42.55
44.27
42.25
43.08
-1.73%
21,447,727
04/27/2026
42.18
44.07
41.11
43.84
+2.69%
22,968,458
04/24/2026
44.38
44.39
41.26
42.69
-2.15%
20,671,068
04/23/2026
46.61
47.84
41.92
43.63
-7.88%
35,984,349
04/22/2026
47.26
49.13
46.54
47.36
+2.33%
34,667,699
04/21/2026
48.60
48.73
45.72
46.28
-4.22%
38,375,542
04/20/2026
45.34
48.57
45.12
48.32
+4.84%
47,869,914
04/17/2026
44.09
46.69
43.68
46.09
+3.16%
48,967,050
04/16/2026
44.51
45.43
40.84
44.68
+3.31%
79,286,215
04/15/2026
38.36
43.34
37.46
43.25
+20.95%
96,972,993
04/14/2026
31.78
35.88
31.06
35.76
+20.16%
68,012,591
04/13/2026
28.26
29.84
27.87
29.76
+3.37%
15,259,528
04/10/2026
28.29
29.37
28.13
28.79
+2.53%
13,033,421
04/09/2026
28.75
29.25
27.82
28.08
-3.14%
16,354,876
04/08/2026
30.66
31.10
28.51
28.99
+1.76%
20,132,547
04/07/2026
28.72
28.88
27.29
28.49
-2.56%
19,722,687
04/06/2026
29.33
30.30
28.71
29.24
-0.20%
11,775,654
04/02/2026
26.80
29.49
26.74
29.30
+5.43%
15,521,823
04/01/2026
29.64
29.91
27.57
27.79
-3.61%
19,072,869
03/31/2026
27.20
29.18
27.06
28.83
+8.42%
23,148,862
03/30/2026
27.79
28.16
25.89
26.59
-3.34%
18,695,310
03/27/2026
29.55
29.60
27.38
27.51
-7.81%
19,502,415
03/26/2026
31.40
31.61
29.71
29.84
-6.63%
17,726,814
03/25/2026
33.38
34.18
31.66
31.96
-2.26%
15,633,970
03/24/2026
32.38
33.46
31.88
32.70
-1.24%
13,518,677
03/23/2026
31.64
33.63
31.29
33.11
+6.12%
19,150,808
03/20/2026
31.80
32.25
30.50
31.20
-2.19%
17,189,604
03/19/2026
31.54
32.55
30.73
31.90
-1.48%
16,994,273
03/18/2026
33.05
34.00
32.36
32.38
-2.79%
16,184,950
03/17/2026
33.30
34.15
33.06
33.31
+0.06%
19,487,831
03/16/2026
33.52
34.41
32.39
33.29
+0.94%
19,347,151
03/13/2026
33.58
34.58
32.84
32.98
-0.15%
15,353,552
03/12/2026
33.98
34.72
33.03
33.03
-3.62%
22,093,123
03/11/2026
35.29
35.89
33.50
34.27
-2.42%
29,303,692