IonQ (IONQ) Price: 28.88

IonQ, Inc. (IONQ)

28.88 -1.98 (-6.42%) USD | NYSE | Nov 13, 16:00

28.52 -0.36 (-1.25%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	30.01	30.30	28.25	28.88	21.97M
Nov 12, 2026	32.17	33.19	30.67	30.86	20.90M
Nov 11, 2026	35.80	35.95	34.00	34.06	16.93M
Nov 10, 2026	34.42	35.74	33.92	34.99	18.04M
Nov 09, 2026	32.73	36.35	32.06	35.34	33.68M
Nov 06, 2026	28.01	32.62	27.61	32.62	42.92M
Nov 05, 2026	28.80	29.12	24.92	26.43	36.27M
Nov 04, 2026	30.10	30.65	28.37	29.54	16.73M
Nov 03, 2026	28.92	30.19	28.81	29.99	17.65M
Nov 02, 2026	30.12	30.80	27.93	28.17	20.84M
Oct 30, 2026	29.83	30.37	28.54	30.04	23.46M
Oct 29, 2026	31.74	32.54	30.97	31.72	13.36M
Oct 28, 2026	33.08	33.31	31.65	32.43	15.22M
Oct 27, 2026	31.19	33.30	31.07	32.95	22.09M
Oct 26, 2026	30.94	31.52	29.94	30.76	17.11M
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

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