IONQ
IONQ (IONQ)
NYSE
$28.99-$1.87 (-6.07%)
Price as of Nov 13, 2026 1:43 PM EST
  • $14.3B
    Market Cap
  • -32.03%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -14.92%
    Low Price$26.43
    High Price$35.34
  • 3 Months
    -31.73%
    Low Price$26.43
    High Price$46.84
  • 1 Year
    -32.03%
    Low Price$26.43
    High Price$72.07
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
32.17
33.19
30.67
30.86
-9.40%
20,899,945
11/11/2026
35.80
35.95
34.00
34.06
-2.66%
16,915,195
11/10/2026
34.42
35.74
33.92
34.99
-0.99%
18,034,159
11/09/2026
32.73
36.35
32.06
35.34
+8.34%
33,679,707
11/06/2026
28.01
32.62
27.61
32.62
+23.42%
42,898,800
11/05/2026
28.80
29.12
24.92
26.43
-10.53%
36,259,295
11/05/2026
-$0.29 Earnings
11/04/2026
30.11
30.65
28.37
29.54
-1.50%
16,728,365
11/03/2026
28.92
30.19
28.81
29.99
+6.46%
17,645,533
11/02/2026
30.12
30.80
27.93
28.17
-6.23%
20,839,379
10/30/2026
29.83
30.37
28.55
30.04
-5.30%
23,393,879
10/29/2026
31.74
32.54
30.97
31.72
-2.19%
13,360,325
10/28/2026
33.08
33.31
31.65
32.43
-1.58%
15,218,945
10/27/2026
31.19
33.31
31.07
32.95
+7.12%
22,094,466
10/26/2026
30.94
31.52
29.94
30.76
-1.63%
17,132,509
10/23/2026
30.92
31.58
30.38
31.27
+0.35%
13,094,555
10/22/2026
30.94
32.34
30.70
31.16
-3.47%
18,979,974
10/21/2026
31.56
32.52
31.29
32.28
+3.26%
16,836,791
10/20/2026
30.28
32.17
30.19
31.26
+1.56%
20,760,071
10/19/2026
32.35
32.44
30.29
30.78
-1.60%
25,979,799
10/16/2026
33.03
33.64
31.11
31.28
-8.94%
28,282,339
10/15/2026
30.55
34.36
30.03
34.35
+9.33%
48,163,348
10/14/2026
33.15
33.39
31.05
31.42
-9.53%
41,371,169
10/13/2026
35.82
35.99
34.48
34.73
-4.25%
23,469,233
10/12/2026
38.79
38.81
35.89
36.27
-9.07%
32,151,147
10/09/2026
40.00
40.24
38.99
39.89
+1.12%
13,255,800
10/08/2026
41.71
42.01
38.83
39.45
-4.57%
23,012,508
10/07/2026
42.19
42.38
40.76
41.34
-4.50%
19,141,000
10/06/2026
43.56
45.40
43.00
43.29
+0.74%
16,368,624
10/05/2026
43.77
44.22
42.24
42.97
-1.83%
16,464,538
10/02/2026
45.16
45.34
43.15
43.77
-0.50%
19,044,911
10/01/2026
43.95
45.09
43.55
43.99
+0.30%
17,213,628
09/30/2026
44.24
47.33
43.82
43.86
-0.11%
25,553,105
09/29/2026
45.80
45.90
43.73
43.91
-1.50%
18,796,204
09/28/2026
45.64
47.91
44.54
44.58
-1.98%
35,027,431
09/25/2026
44.70
46.55
44.12
45.48
+1.11%
27,579,166
09/24/2026
41.57
45.66
41.28
44.98
+5.74%
43,226,618
09/23/2026
45.84
46.05
41.63
42.54
+4.42%
72,555,740
09/22/2026
40.51
40.80
39.87
40.74
+0.57%
17,857,166
09/21/2026
40.43
40.93
39.83
40.51
+3.53%
14,289,390
09/18/2026
40.75
40.94
37.77
39.13
-3.00%
23,126,555
09/17/2026
38.32
40.78
38.09
40.34
+9.50%
22,494,854
09/16/2026
36.98
37.65
36.06
36.84
-0.57%
15,823,830
09/15/2026
36.28
38.17
36.26
37.05
-1.20%
12,906,823
09/14/2026
35.16
38.56
35.00
37.50
+2.04%
18,228,456
09/11/2026
37.23
37.94
36.33
36.75
-0.24%
15,395,358
09/10/2026
37.29
38.34
36.79
36.84
-3.41%
17,837,088
09/09/2026
39.51
39.92
38.10
38.14
-5.76%
25,387,626
09/08/2026
42.32
44.43
39.45
40.47
+2.40%
40,115,985
09/04/2026
39.07
39.73
38.83
39.52
+1.28%
13,112,246
09/03/2026
38.13
39.78
37.84
39.02
+3.67%
14,009,183
09/02/2026
37.42
38.24
36.79
37.64
-0.37%
13,313,127
09/01/2026
37.87
39.25
37.59
37.78
-3.89%
14,156,676
08/31/2026
38.80
40.55
38.43
39.31
+0.28%
38,698,980
08/28/2026
41.73
41.92
38.64
39.20
-7.68%
20,107,783
08/27/2026
41.03
42.94
40.76
42.46
+6.07%
14,880,706
08/26/2026
41.06
41.91
39.96
40.03
-4.80%
13,106,055
08/25/2026
42.08
42.67
40.99
42.05
+2.41%
12,364,094
08/24/2026
43.33
43.55
40.96
41.06
-8.47%
17,251,147
08/21/2026
42.20
45.46
42.01
44.86
+8.02%
19,708,263
08/20/2026
43.44
43.59
40.33
41.53
-4.22%
17,163,547
08/19/2026
43.38
44.19
42.16
43.36
-1.72%
15,005,892
08/18/2026
44.36
46.46
43.60
44.12
-5.81%
16,881,415
08/17/2026
46.01
47.21
44.85
46.84
+1.25%
13,863,054
08/14/2026
44.70
47.27
44.36
46.26
+2.85%
18,133,534
08/13/2026
44.90
47.95
44.73
44.98
-0.49%
21,098,770
08/12/2026
44.64
45.54
42.84
45.20
+4.05%
22,205,288
08/11/2026
43.02
44.02
42.18
43.44
+2.14%
15,464,753
08/10/2026
43.24
44.20
42.20
42.53
-4.28%
17,026,965
08/07/2026
40.39
44.62
40.00
44.43
+11.86%
34,474,190
08/06/2026
41.37
41.88
39.66
39.72
-0.53%
26,420,705
08/05/2026
40.95
41.90
39.70
39.93
-4.29%
24,366,164
08/05/2026
-$0.33 Earnings
08/04/2026
39.64
42.05
39.58
41.72
+7.39%
25,440,244
08/03/2026
35.83
40.16
35.43
38.85
+6.61%
23,340,745
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