IONQ - IonQ, Inc.
46.28
-2.040 -4.408%
Share volume: 37,621,412
Last Updated: 04-21-2026
Computer Software/Computer Integrated Systems Design:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$48.32
-2.04
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $48.60 | $48.60 | $48.73 | $48.73 | $45.72 | $45.72 | $46.28 | $46.28 | 37,621,412 | $37,621,412.00 |
| 04-20-2026 | $45.34 | $45.34 | $48.57 | $48.57 | $45.12 | $45.12 | $48.32 | $48.32 | 47,873,534 | $47,873,534.00 |
| 04-17-2026 | $44.09 | $44.09 | $46.69 | $46.69 | $43.68 | $43.68 | $46.09 | $46.09 | 48,967,050 | $48,967,050.00 |
| 04-16-2026 | $44.51 | $44.51 | $45.43 | $45.43 | $40.84 | $40.84 | $44.68 | $44.68 | 79,286,215 | $79,286,215.00 |
| 04-15-2026 | $38.36 | $38.36 | $43.34 | $43.34 | $37.46 | $37.46 | $43.25 | $43.25 | 96,972,993 | $96,972,993.00 |
| 04-14-2026 | $31.78 | $31.78 | $35.88 | $35.88 | $31.06 | $31.06 | $35.76 | $35.76 | 68,012,591 | $68,012,591.00 |
| 04-13-2026 | $28.26 | $28.26 | $29.84 | $29.84 | $27.87 | $27.87 | $29.76 | $29.76 | 15,259,751 | $15,259,751.00 |
| 04-10-2026 | $28.29 | $28.29 | $29.37 | $29.37 | $28.13 | $28.13 | $28.79 | $28.79 | 13,036,528 | $13,036,528.00 |
| 04-09-2026 | $28.75 | $28.75 | $29.25 | $29.25 | $27.82 | $27.82 | $28.08 | $28.08 | 16,356,758 | $16,356,758.00 |
| 04-08-2026 | $30.66 | $30.66 | $31.10 | $31.10 | $28.51 | $28.51 | $28.99 | $28.99 | 20,132,547 | $20,132,547.00 |