IonQ (IONQ) Price: 31.27

IonQ, Inc. (IONQ)

31.27 +0.11 (+0.35%) USD | NYSE | Oct 23, 16:00

31.11 -0.16 (-0.51%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	30.92	31.58	30.38	31.27	13.09M
Oct 22, 2026	30.94	32.34	30.70	31.16	18.98M
Oct 21, 2026	31.56	32.52	31.29	32.28	16.84M
Oct 20, 2026	30.28	32.17	30.19	31.26	20.76M
Oct 19, 2026	32.35	32.44	30.29	30.78	25.94M
Oct 16, 2026	33.03	33.64	31.10	31.28	28.28M
Oct 15, 2026	30.54	34.36	30.03	34.35	48.16M
Oct 14, 2026	33.15	33.39	31.04	31.42	41.35M
Oct 13, 2026	35.82	35.99	34.48	34.73	23.47M
Oct 12, 2026	38.79	38.81	35.89	36.27	32.15M
Oct 09, 2026	40.00	40.24	38.99	39.89	13.26M
Oct 08, 2026	41.71	42.01	38.83	39.45	23.01M
Oct 07, 2026	42.19	42.38	40.76	41.34	19.14M
Oct 06, 2026	43.56	45.40	43.00	43.29	16.36M
Oct 05, 2026	43.77	44.22	42.24	42.97	16.46M
Oct 02, 2026	45.16	45.34	43.15	43.77	19.09M
Oct 01, 2026	43.95	45.09	43.55	43.99	17.21M
Sep 30, 2026	44.24	47.33	43.82	43.86	25.55M
Sep 29, 2026	45.80	45.90	43.72	43.91	18.80M
Sep 28, 2026	45.64	47.91	44.54	44.58	35.03M
Sep 25, 2026	44.70	46.55	44.12	45.48	27.58M
Sep 24, 2026	41.57	45.66	41.28	44.98	43.23M
Sep 23, 2026	45.84	46.05	41.63	42.54	72.56M
Sep 22, 2026	40.51	40.80	39.87	40.74	17.86M
Sep 21, 2026	40.43	40.93	39.83	40.51	14.29M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks