IONQ: IonQ Inc.

As of Monday, June 1st, 2026

$ 69.28

-2.79 -3.87%

Open: 69.65
High: 72.42
Low: 66.97
Volume: 28,027,809
Previous Close on Friday, May 29th, 2026

$ 72.07

+1.93 +2.75%

Open: 69.64
High: 72.17
Low: 66.80
Volume: 28,196,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 69.65 72.42 66.97 69.28 28,027,809 -2.79 -3.87
2026-05-29 69.64 72.17 66.80 72.07 28,196,291 +1.93 +2.75
2026-05-28 64.87 71.47 64.72 70.14 31,506,516 +4.74 +7.25
2026-05-27 62.67 66.81 59.71 65.40 29,397,075 +1.78 +2.80
2026-05-26 64.30 65.00 60.09 63.62 29,858,978 -0.02 -0.03
2026-05-22 58.00 65.80 58.00 63.64 52,462,354 +4.75 +8.07
2026-05-21 54.61 61.12 53.93 58.89 61,838,662 +6.42 +12.24
2026-05-20 49.25 52.74 48.35 52.47 22,263,446 +4.03 +8.32
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 72.42
On 2026-06-01		 59.71
On 2026-05-27		 5.64 8.86 65.00
On 2026-05-26		 65.00
On 2026-05-26		 0.00 68.10
10D 72.42
On 2026-06-01		 45.51
On 2026-05-19		 17.33 33.36 52.20
On 2026-05-18		 45.51
On 2026-05-19		 -12.82 61.33
20D 72.42
On 2026-06-01		 44.79
On 2026-05-05		 23.08 49.96 59.15
On 2026-05-12		 45.51
On 2026-05-19		 -23.06 56.70
WTD 72.42
On 2026-06-01		 66.97
On 2026-06-01		 -2.79 -3.87 -- -- -- 69.28
MTD 72.42
On 2026-06-01		 66.97
On 2026-06-01		 -2.79 -3.87 -- -- -- 69.28
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
JACK

Jack in the Box Inc.

13.48 +1.03 +8.27 1,256,067
HCSG

Healthcare Services Group Inc.

19.94 -0.66 -3.20 73,473
GPI

Group 1 Automotive Inc.

311.51 -4.83 -1.53 173,879
IONQ

IonQ Inc.

69.28 -2.79 -3.87 28,027,809