IONQ Historical Stock Prices & CSV Downloads

IonQ, Inc. (IONQ), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	29.83	30.37	28.55	30.04	30.04	23,383,500
Oct 29, 2026	31.74	32.54	30.97	31.72	31.72	13,360,300
Oct 28, 2026	33.08	33.31	31.65	32.43	32.43	15,218,900
Oct 27, 2026	31.19	33.31	31.07	32.95	32.95	22,094,500
Oct 26, 2026	30.94	31.52	29.94	30.76	30.76	17,114,200
Oct 23, 2026	30.92	31.58	30.38	31.27	31.27	13,094,000
Oct 22, 2026	30.94	32.34	30.70	31.16	31.16	18,980,000
Oct 21, 2026	31.56	32.52	31.29	32.28	32.28	16,836,800
Oct 20, 2026	30.28	32.17	30.19	31.26	31.26	20,760,100
Oct 19, 2026	32.35	32.44	30.29	30.78	30.78	25,941,800
Oct 16, 2026	33.03	33.64	31.11	31.28	31.28	28,282,300
Oct 15, 2026	30.55	34.36	30.03	34.35	34.35	48,163,300
Oct 14, 2026	33.15	33.39	31.05	31.42	31.42	41,353,700
Oct 13, 2026	35.82	35.99	34.48	34.73	34.73	23,468,100
Oct 12, 2026	38.79	38.81	35.89	36.27	36.27	32,151,500
Oct 9, 2026	40.00	40.24	38.99	39.89	39.89	13,255,800
Oct 8, 2026	41.71	42.01	38.83	39.45	39.45	23,013,700
Oct 7, 2026	42.19	42.38	40.76	41.34	41.34	19,141,000
Oct 6, 2026	43.56	45.40	43.00	43.29	43.29	16,358,000
Oct 5, 2026	43.77	44.22	42.24	42.97	42.97	16,464,500
Oct 2, 2026	45.16	45.33	43.15	43.77	43.77	19,093,800
Oct 1, 2026	43.95	45.09	43.55	43.99	43.99	17,214,100
Sep 30, 2026	44.24	47.33	43.81	43.86	43.86	25,553,100
Sep 29, 2026	45.80	45.90	43.72	43.91	43.91	18,797,000
Sep 28, 2026	45.64	47.91	44.54	44.58	44.58	35,027,400

Historical stock data.