IONQ: IonQ Inc.

As of Friday, February 27th, 2026

$ 38.37

-2.51 -6.14%

Open: 39.42
High: 39.56
Low: 36.45
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 40.88

+7.29 +21.70%

Open: 39.05
High: 41.90
Low: 38.75
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 39.42 39.56 36.45 38.37 0 -2.51 -6.14
2026-02-26 39.05 41.90 38.75 40.88 0 +7.29 +21.70
2026-02-25 32.19 34.40 31.84 33.59 0 +1.97 +6.23
2026-02-24 31.09 31.96 30.19 31.62 0 +0.84 +2.73
2026-02-23 31.02 31.67 30.17 30.78 0 -1.12 -3.51
2026-02-20 32.67 33.88 31.38 31.90 15,721,025 -1.53 -4.58
2026-02-19 32.72 33.58 31.98 33.43 13,660,112 +0.09 +0.27
2026-02-18 33.33 34.89 32.39 33.34 13,286,168 +0.16 +0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.90
On 2026-02-26		 30.17
On 2026-02-23		 6.47 20.28 41.90
On 2026-02-26		 36.45
On 2026-02-27		 -13.00 35.05
10D 41.90
On 2026-02-26		 30.17
On 2026-02-23		 7.07 22.59 41.90
On 2026-02-26		 36.45
On 2026-02-27		 -13.00 34.12
20D 43.49
On 2026-01-30		 29.99
On 2026-02-05		 -4.87 -11.26 43.49
On 2026-01-30		 29.99
On 2026-02-05		 -31.04 34.73
WTD 41.90
On 2026-02-26		 30.17
On 2026-02-23		 6.47 20.28 41.90
On 2026-02-26		 36.45
On 2026-02-27		 -13.00 35.05
MTD 41.90
On 2026-02-26		 29.99
On 2026-02-05		 -1.61 -4.03 40.73
On 2026-02-02		 29.99
On 2026-02-05		 -26.36 34.45
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

65.16 -0.71 -1.08
CORT

Corcept Therapeutics Incorporated

35.70 -0.08 -0.22
WPC

W. P. Carey Inc.

74.65 +0.40 +0.54
G

Genpact Limited

39.72 +0.19 +0.48
IONQ

IonQ Inc.

38.37 -2.51 -6.14