| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 11 2026 | $35.29 | $35.89 | $33.50 | $34.27 | 29,297,107 |
March 10 2026 | $35.95 | $36.92 | $35.03 | $35.12 | 22,197,901 |
March 09 2026 | $34.77 | $36.08 | $33.81 | $35.87 | 16,379,018 |
March 06 2026 | $35.41 | $37.48 | $35.10 | $35.73 | 18,476,440 |
March 05 2026 | $36.60 | $36.68 | $34.31 | $36.02 | 21,173,520 |
March 04 2026 | $37.68 | $38.24 | $36.54 | $37.13 | 47,410,207 |
March 03 2026 | $36.70 | $38.12 | $35.29 | $37.05 | 19,852,641 |
March 02 2026 | $36.43 | $38.44 | $36.40 | $38.34 | 16,563,510 |
February 27 2026 | $39.42 | $39.56 | $36.45 | $38.37 | 28,768,430 |
February 26 2026 | $39.05 | $41.90 | $38.75 | $40.88 | 70,334,578 |
February 25 2026 | $32.19 | $34.40 | $31.84 | $33.59 | 26,860,141 |
February 24 2026 | $31.09 | $31.96 | $30.19 | $31.62 | 15,049,410 |
February 23 2026 | $31.02 | $31.67 | $30.17 | $30.78 | 14,580,120 |
February 20 2026 | $32.67 | $33.88 | $31.38 | $31.90 | 15,804,260 |
February 19 2026 | $32.72 | $33.58 | $31.98 | $33.43 | 13,722,090 |
February 18 2026 | $33.33 | $34.89 | $32.39 | $33.34 | 13,374,830 |
February 17 2026 | $33.48 | $34.32 | $31.85 | $33.18 | 13,735,230 |
February 13 2026 | $32.32 | $34.65 | $30.85 | $34.11 | 21,567,090 |
February 12 2026 | $33.70 | $33.70 | $30.89 | $31.30 | 18,115,230 |
February 11 2026 | $36.05 | $36.06 | $33.01 | $33.61 | 16,057,010 |
February 10 2026 | $35.10 | $36.57 | $34.81 | $35.19 | 13,807,880 |
February 09 2026 | $34.68 | $35.64 | $33.66 | $35.48 | 16,620,840 |
February 06 2026 | $31.90 | $36.11 | $31.35 | $34.99 | 32,508,090 |
February 05 2026 | $33.92 | $34.38 | $29.99 | $30.43 | 33,123,410 |
February 04 2026 | $38.50 | $38.55 | $33.63 | $35.34 | 32,378,010 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
