IONQ - IonQ, Inc.
43.08
-0.760 -1.764%
Share volume: 21,258,489
Last Updated: 04-28-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$43.84
-0.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $42.55 | $42.55 | $44.27 | $44.27 | $42.25 | $42.25 | $43.08 | $43.08 | 21,258,489 | $21,258,489.00 |
| 04-27-2026 | $42.18 | $42.18 | $44.07 | $44.07 | $41.11 | $41.11 | $43.84 | $43.84 | 22,968,657 | $22,968,657.00 |
| 04-24-2026 | $44.38 | $44.38 | $44.39 | $44.39 | $41.26 | $41.26 | $42.69 | $42.69 | 20,671,067 | $20,671,067.00 |
| 04-23-2026 | $46.61 | $46.61 | $47.84 | $47.84 | $41.92 | $41.92 | $43.63 | $43.63 | 35,984,349 | $35,984,349.00 |
| 04-22-2026 | $47.26 | $47.26 | $49.13 | $49.13 | $46.54 | $46.54 | $47.36 | $47.36 | 34,667,699 | $34,667,699.00 |
| 04-21-2026 | $48.60 | $48.60 | $48.73 | $48.73 | $45.72 | $45.72 | $46.28 | $46.28 | 38,384,115 | $38,384,115.00 |
| 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 |