MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IONQ — IonQ, Inc.
NYSEIonQ, Inc.
$42.97
-0.80(-1.83%)
- O
- 43.77
- H
- 44.22
- L
- 42.24
- V
- 16.29M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.97
Period Return+60.34%
Period High$84.64
Period Low$25.89
Avg Daily Volume24.32M
Total Trading Days365
IONQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.77 | $44.22 | $42.24 | $42.97 | $-0.80 | -1.83% | 16,292,536 | $42.98 | $42.24 $44.22 |
| Oct 2, 2026 | $45.16 | $45.34 | $43.15 | $43.77 | $-0.22 | -0.50% | 19,093,831 | $44.33 | $43.15 $45.34 |
| Oct 1, 2026 | $43.95 | $45.09 | $43.55 | $43.99 | +$0.13 | +0.30% | 17,214,136 | $44.17 | $43.55 $45.09 |
| Sep 30, 2026 | $44.24 | $47.33 | $43.82 | $43.86 | $-0.05 | -0.11% | 25,553,119 | $45.13 | $43.82 $47.33 |
| Sep 29, 2026 | $45.80 | $45.90 | $43.73 | $43.91 | $-0.67 | -1.50% | 18,796,993 | $44.34 | $43.73 $45.90 |
| Sep 28, 2026 | $45.64 | $47.91 | $44.54 | $44.58 | $-0.90 | -1.98% | 35,027,431 | $46.28 | $44.54 $47.91 |
| Sep 25, 2026 | $44.70 | $46.55 | $44.12 | $45.48 | +$0.50 | +1.11% | 27,579,166 | $45.42 | $44.12 $46.55 |
| Sep 24, 2026 | $41.57 | $45.66 | $41.28 | $44.98 | +$2.44 | +5.74% | 43,226,833 | $43.78 | $41.28 $45.66 |
| Sep 23, 2026 | $45.84 | $46.05 | $41.63 | $42.54 | +$1.80 | +4.42% | 72,555,740 | $43.21 | $41.63 $46.05 |
| Sep 22, 2026 | $40.51 | $40.80 | $39.87 | $40.74 | +$0.23 | +0.57% | 17,857,165 | $41.62 | $39.87 $40.80 |
| Sep 21, 2026 | $40.43 | $40.93 | $39.83 | $40.51 | +$1.38 | +3.53% | 14,289,399 | $40.43 | $39.83 $40.93 |
| Sep 18, 2026 | $40.75 | $40.94 | $37.77 | $39.13 | $-1.21 | -3.00% | 23,126,555 | $38.74 | $37.77 $40.94 |
| Sep 17, 2026 | $38.32 | $40.78 | $38.09 | $40.34 | +$3.50 | +9.50% | 22,494,854 | $39.89 | $38.09 $40.78 |
| Sep 16, 2026 | $36.98 | $37.65 | $36.06 | $36.84 | $-0.21 | -0.57% | 15,823,831 | $36.87 | $36.06 $37.65 |
| Sep 15, 2026 | $36.28 | $38.17 | $36.26 | $37.05 | $-0.45 | -1.20% | 12,832,247 | $37.28 | $36.26 $38.17 |
| Sep 14, 2026 | $35.16 | $38.56 | $35.00 | $37.50 | +$0.75 | +2.04% | 18,106,352 | $37.46 | $35.00 $38.56 |
| Sep 11, 2026 | $37.23 | $37.94 | $36.33 | $36.75 | $-0.09 | -0.24% | 15,395,359 | $37.15 | $36.33 $37.94 |
| Sep 10, 2026 | $37.29 | $38.34 | $36.79 | $36.84 | $-1.30 | -3.41% | 17,837,237 | $37.49 | $36.79 $38.34 |
| Sep 9, 2026 | $39.51 | $39.92 | $38.10 | $38.14 | $-2.33 | -5.76% | 25,387,627 | $38.77 | $38.10 $39.92 |
| Sep 8, 2026 | $42.32 | $44.43 | $39.45 | $40.47 | +$0.95 | +2.40% | 40,223,417 | $41.84 | $39.45 $44.43 |
| Sep 4, 2026 | $39.07 | $39.73 | $38.83 | $39.52 | +$0.50 | +1.28% | 13,112,246 | $39.36 | $38.83 $39.73 |
| Sep 3, 2026 | $38.13 | $39.78 | $37.84 | $39.02 | +$1.38 | +3.67% | 14,009,183 | $39.05 | $37.84 $39.78 |
| Sep 2, 2026 | $37.42 | $38.24 | $36.79 | $37.64 | $-0.14 | -0.37% | 13,167,051 | $37.53 | $36.79 $38.24 |
| Sep 1, 2026 | $37.87 | $39.25 | $37.59 | $37.78 | $-1.53 | -3.89% | 14,156,677 | $38.02 | $37.59 $39.25 |
| Aug 31, 2026 | $38.80 | $40.55 | $38.43 | $39.31 | +$0.11 | +0.28% | 38,698,981 | $39.41 | $38.43 $40.55 |
| Aug 28, 2026 | $41.73 | $41.92 | $38.64 | $39.20 | $-3.26 | -7.68% | 20,107,785 | $39.53 | $38.64 $41.92 |
| Aug 27, 2026 | $41.03 | $42.94 | $40.76 | $42.46 | +$2.43 | +6.07% | 14,880,813 | $42.17 | $40.76 $42.94 |
| Aug 26, 2026 | $41.06 | $41.91 | $39.96 | $40.03 | $-2.02 | -4.80% | 13,106,054 | $40.60 | $39.96 $41.91 |
| Aug 25, 2026 | $42.08 | $42.67 | $40.99 | $42.05 | +$0.99 | +2.41% | 12,364,096 | $41.90 | $40.99 $42.67 |
| Aug 24, 2026 | $43.33 | $43.55 | $40.96 | $41.06 | $-3.80 | -8.47% | 17,251,147 | $41.92 | $40.96 $43.55 |