IONQ - IonQ, Inc.
26.59
-0.920 -3.460%
Share volume: 18,522,117
Last Updated: 03-30-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$27.51
-0.92
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $27.79 | $27.79 | $28.16 | $28.16 | $25.89 | $25.89 | $26.59 | $26.59 | 18,522,117 | $18,522,117.00 |
| 03-27-2026 | $29.55 | $29.55 | $29.60 | $29.60 | $27.38 | $27.38 | $27.51 | $27.51 | 19,502,415 | $19,502,415.00 |
| 03-26-2026 | $31.40 | $31.40 | $31.61 | $31.61 | $29.71 | $29.71 | $29.84 | $29.84 | 17,726,814 | $17,726,814.00 |
| 03-25-2026 | $33.38 | $33.38 | $34.18 | $34.18 | $31.66 | $31.66 | $31.96 | $31.96 | 15,633,970 | $15,633,970.00 |
| 03-24-2026 | $32.38 | $32.38 | $33.46 | $33.46 | $31.88 | $31.88 | $32.70 | $32.70 | 13,518,677 | $13,518,677.00 |
| 03-23-2026 | $31.64 | $31.64 | $33.63 | $33.63 | $31.29 | $31.29 | $33.11 | $33.11 | 19,150,808 | $19,150,808.00 |
| 03-20-2026 | $31.80 | $31.80 | $32.25 | $32.25 | $30.50 | $30.50 | $31.20 | $31.20 | 17,191,413 | $17,191,413.00 |
| 03-19-2026 | $31.54 | $31.54 | $32.55 | $32.55 | $30.73 | $30.73 | $31.90 | $31.90 | 16,994,273 | $16,994,273.00 |
| 03-18-2026 | $33.05 | $33.05 | $34.00 | $34.00 | $32.36 | $32.36 | $32.38 | $32.38 | 16,184,950 | $16,184,950.00 |
| 03-17-2026 | $33.30 | $33.30 | $34.15 | $34.15 | $33.06 | $33.06 | $33.31 | $33.31 | 19,488,438 | $19,488,438.00 |