IonQ, Inc. (IONQ) stock
IONQNYSEServices-Computer Integrated Systems DesignFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 9/3038% above fair value
$30.04−1.68 (-5.30%)
Close on Oct 30, 2026Market cap $11.45BP/E –Yield –
Price history
IonQ share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.04
-5.30% on the day
52-week range
$25.89 – $73.65
-59.2% from the high
Change over 52 weeks
-50.1%
From $60.17 on Oct 30, 2025
Average volume
21.69M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.83 | $30.37 | $28.55 | $30.04 | -5.30% | 23,459,180 |
| Oct 29, 2026 | $31.74 | $32.54 | $30.97 | $31.72 | -2.19% | 13,360,320 |
| Oct 28, 2026 | $33.08 | $33.31 | $31.65 | $32.43 | -1.58% | 15,218,940 |
| Oct 27, 2026 | $31.19 | $33.31 | $31.07 | $32.95 | +7.12% | 22,094,470 |
| Oct 26, 2026 | $30.94 | $31.52 | $29.94 | $30.76 | -1.63% | 17,114,180 |
| Oct 23, 2026 | $30.92 | $31.58 | $30.38 | $31.27 | +0.35% | 13,094,040 |
| Oct 22, 2026 | $30.94 | $32.34 | $30.70 | $31.16 | -3.47% | 18,979,970 |
| Oct 21, 2026 | $31.56 | $32.52 | $31.29 | $32.28 | +3.26% | 16,836,790 |
| Oct 20, 2026 | $30.28 | $32.17 | $30.19 | $31.26 | +1.56% | 20,760,070 |
| Oct 19, 2026 | $32.35 | $32.44 | $30.29 | $30.78 | -1.60% | 25,941,800 |
| Oct 16, 2026 | $33.03 | $33.64 | $31.11 | $31.28 | -8.94% | 28,282,340 |
| Oct 15, 2026 | $30.55 | $34.36 | $30.03 | $34.35 | +9.33% | 48,163,350 |
| Oct 14, 2026 | $33.15 | $33.39 | $31.05 | $31.42 | -9.53% | 41,353,670 |
| Oct 13, 2026 | $35.82 | $35.99 | $34.48 | $34.73 | -4.25% | 23,468,070 |
| Oct 12, 2026 | $38.79 | $38.81 | $35.89 | $36.27 | -9.07% | 32,151,500 |
| Oct 9, 2026 | $40.00 | $40.24 | $38.99 | $39.89 | +1.12% | 13,255,800 |
| Oct 8, 2026 | $41.71 | $42.01 | $38.83 | $39.45 | -4.57% | 23,013,720 |
| Oct 7, 2026 | $42.19 | $42.38 | $40.76 | $41.34 | -4.50% | 19,141,000 |
| Oct 6, 2026 | $43.56 | $45.40 | $43.00 | $43.29 | +0.74% | 16,357,980 |
| Oct 5, 2026 | $43.77 | $44.22 | $42.24 | $42.97 | -1.83% | 16,464,540 |
| Oct 2, 2026 | $45.16 | $45.34 | $43.15 | $43.77 | -0.50% | 19,093,830 |
| Oct 1, 2026 | $43.95 | $45.09 | $43.55 | $43.99 | +0.30% | 17,214,140 |
| Sep 30, 2026 | $44.24 | $47.33 | $43.82 | $43.86 | -0.11% | 25,553,120 |
| Sep 29, 2026 | $45.80 | $45.90 | $43.73 | $43.91 | -1.50% | 18,796,990 |
| Sep 28, 2026 | $45.64 | $47.91 | $44.54 | $44.58 | -1.98% | 35,027,430 |
| Sep 25, 2026 | $44.70 | $46.55 | $44.12 | $45.48 | +1.11% | 27,579,170 |
| Sep 24, 2026 | $41.57 | $45.66 | $41.28 | $44.98 | +5.74% | 43,226,830 |
| Sep 23, 2026 | $45.84 | $46.05 | $41.63 | $42.54 | +4.42% | 72,555,740 |
| Sep 22, 2026 | $40.51 | $40.80 | $39.87 | $40.74 | +0.57% | 17,857,170 |
| Sep 21, 2026 | $40.43 | $40.93 | $39.83 | $40.51 | +3.53% | 14,289,400 |
| Sep 18, 2026 | $40.75 | $40.94 | $37.77 | $39.13 | -3.00% | 23,126,550 |
| Sep 17, 2026 | $38.32 | $40.78 | $38.09 | $40.34 | +9.50% | 22,494,850 |
| Sep 16, 2026 | $36.98 | $37.65 | $36.06 | $36.84 | -0.57% | 15,823,830 |
| Sep 15, 2026 | $36.28 | $38.17 | $36.26 | $37.05 | -1.20% | 12,906,820 |
| Sep 14, 2026 | $35.16 | $38.56 | $35.00 | $37.50 | +2.04% | 18,228,810 |
| Sep 11, 2026 | $37.23 | $37.94 | $36.33 | $36.75 | -0.24% | 15,395,470 |
| Sep 10, 2026 | $37.29 | $38.34 | $36.79 | $36.84 | -3.41% | 17,837,240 |
| Sep 9, 2026 | $39.51 | $39.92 | $38.10 | $38.14 | -5.76% | 25,387,630 |
| Sep 8, 2026 | $42.32 | $44.43 | $39.45 | $40.47 | +2.40% | 40,223,420 |
| Sep 4, 2026 | $39.07 | $39.73 | $38.83 | $39.52 | +1.28% | 13,112,250 |
| Sep 3, 2026 | $38.13 | $39.78 | $37.84 | $39.02 | +3.67% | 14,009,180 |
| Sep 2, 2026 | $37.42 | $38.24 | $36.79 | $37.64 | -0.37% | 13,313,130 |
| Sep 1, 2026 | $37.87 | $39.25 | $37.59 | $37.78 | -3.89% | 14,156,670 |
| Aug 31, 2026 | $38.80 | $40.55 | $38.43 | $39.31 | +0.28% | 38,638,690 |
| Aug 28, 2026 | $41.73 | $41.92 | $38.64 | $39.20 | -7.68% | 20,107,780 |
| Aug 27, 2026 | $41.03 | $42.94 | $40.76 | $42.46 | +6.07% | 14,880,810 |
| Aug 26, 2026 | $41.06 | $41.91 | $39.96 | $40.03 | -4.80% | 13,106,050 |
| Aug 25, 2026 | $42.08 | $42.67 | $40.99 | $42.05 | +2.41% | 12,364,100 |
| Aug 24, 2026 | $43.33 | $43.55 | $40.96 | $41.06 | -8.47% | 17,251,150 |
| Aug 21, 2026 | $42.20 | $45.46 | $42.01 | $44.86 | +8.02% | 19,707,840 |
| Aug 20, 2026 | $43.44 | $43.59 | $40.33 | $41.53 | -4.22% | 17,163,550 |
| Aug 19, 2026 | $43.38 | $44.19 | $42.16 | $43.36 | -1.72% | 15,005,890 |
| Aug 18, 2026 | $44.36 | $46.46 | $43.60 | $44.12 | -5.81% | 16,881,410 |
| Aug 17, 2026 | $46.01 | $47.21 | $44.85 | $46.84 | +1.25% | 13,863,050 |
| Aug 14, 2026 | $44.70 | $47.27 | $44.36 | $46.26 | +2.85% | 18,133,530 |
| Aug 13, 2026 | $44.90 | $47.95 | $44.73 | $44.98 | -0.49% | 21,098,770 |
| Aug 12, 2026 | $44.64 | $45.54 | $42.84 | $45.20 | +4.05% | 22,203,970 |
| Aug 11, 2026 | $43.02 | $44.02 | $42.18 | $43.44 | +2.14% | 15,464,850 |
| Aug 10, 2026 | $43.24 | $44.20 | $42.20 | $42.53 | -4.28% | 17,017,390 |
| Aug 7, 2026 | $40.39 | $44.62 | $40.00 | $44.43 | +11.86% | 34,474,350 |
| Aug 6, 2026 | $41.37 | $41.88 | $39.66 | $39.72 | -0.53% | 26,407,680 |
| Aug 5, 2026 | $40.95 | $41.90 | $39.70 | $39.93 | -4.29% | 24,378,400 |
| Aug 4, 2026 | $39.64 | $42.05 | $39.58 | $41.72 | +7.39% | 25,440,240 |
| Aug 3, 2026 | $35.83 | $40.16 | $35.43 | $38.85 | +6.61% | 23,340,740 |
| Jul 31, 2026 | $36.49 | $37.65 | $35.58 | $36.44 | +1.87% | 18,218,450 |
| Jul 30, 2026 | $33.17 | $36.18 | $33.00 | $35.77 | +11.82% | 23,464,960 |
| Jul 29, 2026 | $33.72 | $34.32 | $31.81 | $31.99 | -5.58% | 22,149,560 |
| Jul 28, 2026 | $34.18 | $34.65 | $32.12 | $33.88 | -5.68% | 20,006,620 |
| Jul 27, 2026 | $34.47 | $37.17 | $34.30 | $35.92 | +9.38% | 28,363,260 |
| Jul 24, 2026 | $34.10 | $34.30 | $32.56 | $32.84 | -3.61% | 14,828,770 |
| Jul 23, 2026 | $34.00 | $35.52 | $33.57 | $34.07 | -1.76% | 17,661,730 |
| Jul 22, 2026 | $34.89 | $35.99 | $34.66 | $34.68 | -2.34% | 14,983,100 |
| Jul 21, 2026 | $35.46 | $36.07 | $34.70 | $35.51 | +3.71% | 20,478,410 |
| Jul 20, 2026 | $35.05 | $36.30 | $34.21 | $34.24 | -1.55% | 16,492,830 |
| Jul 17, 2026 | $34.99 | $35.91 | $33.29 | $34.78 | -0.91% | 23,953,830 |
| Jul 16, 2026 | $37.00 | $37.24 | $34.67 | $35.10 | -6.42% | 24,564,600 |
| Jul 15, 2026 | $40.00 | $40.07 | $36.86 | $37.51 | -4.53% | 20,413,050 |
| Jul 14, 2026 | $40.04 | $40.44 | $38.72 | $39.29 | +1.05% | 17,284,300 |
| Jul 13, 2026 | $42.07 | $42.18 | $38.62 | $38.88 | -9.29% | 23,873,280 |
| Jul 10, 2026 | $45.32 | $45.45 | $42.40 | $42.86 | -4.27% | 14,548,430 |
| Jul 9, 2026 | $45.50 | $46.00 | $44.37 | $44.77 | -0.69% | 13,051,550 |
| Jul 8, 2026 | $44.36 | $46.23 | $43.72 | $45.08 | -0.62% | 15,213,700 |
| Jul 7, 2026 | $47.54 | $47.95 | $44.02 | $45.36 | -7.18% | 18,921,610 |
| Jul 6, 2026 | $49.04 | $51.33 | $48.79 | $48.87 | -0.51% | 12,516,220 |
| Jul 2, 2026 | $51.11 | $54.40 | $48.18 | $49.12 | -4.44% | 17,018,810 |
| Jul 1, 2026 | $52.18 | $54.76 | $51.40 | $51.40 | -3.49% | 14,440,760 |
| Jun 30, 2026 | $52.70 | $54.84 | $52.40 | $53.26 | -1.15% | 14,832,610 |
| Jun 29, 2026 | $50.62 | $54.20 | $49.65 | $53.88 | +9.27% | 22,875,190 |
| Jun 26, 2026 | $49.65 | $52.48 | $48.49 | $49.31 | -2.47% | 67,767,380 |
| Jun 25, 2026 | $54.63 | $55.08 | $50.16 | $50.56 | -5.67% | 21,891,230 |
| Jun 24, 2026 | $57.35 | $57.35 | $52.36 | $53.60 | -7.35% | 25,170,010 |
| Jun 23, 2026 | $56.61 | $61.47 | $56.00 | $57.85 | -0.81% | 26,838,930 |
| Jun 22, 2026 | $56.58 | $61.99 | $55.53 | $58.32 | +3.13% | 28,044,970 |
| Jun 18, 2026 | $55.79 | $56.66 | $52.92 | $56.55 | +3.40% | 20,362,590 |
| Jun 17, 2026 | $56.90 | $57.73 | $54.46 | $54.69 | -2.44% | 19,556,470 |
| Jun 16, 2026 | $59.95 | $60.89 | $55.91 | $56.06 | -8.37% | 21,916,340 |
| Jun 15, 2026 | $61.40 | $63.56 | $60.59 | $61.18 | +5.76% | 25,313,570 |
| Jun 12, 2026 | $57.70 | $60.23 | $56.16 | $57.85 | -0.24% | 24,732,310 |
| Jun 11, 2026 | $56.54 | $59.47 | $54.75 | $57.99 | +2.40% | 25,218,830 |
| Jun 10, 2026 | $57.74 | $60.75 | $56.50 | $56.63 | -0.11% | 23,605,650 |
| Jun 9, 2026 | $62.40 | $63.95 | $53.26 | $56.69 | -9.73% | 35,304,010 |
| Jun 8, 2026 | $59.54 | $64.90 | $57.96 | $62.80 | +10.60% | 28,561,680 |
| Jun 5, 2026 | $63.51 | $63.79 | $55.84 | $56.78 | -13.52% | 32,124,860 |
| Jun 4, 2026 | $67.05 | $69.46 | $64.18 | $65.66 | -3.77% | 40,211,380 |
| Jun 3, 2026 | $70.33 | $73.65 | $67.51 | $68.23 | -4.44% | 30,856,340 |
| Jun 2, 2026 | $69.35 | $72.63 | $69.09 | $71.40 | +3.06% | 27,650,960 |
| Jun 1, 2026 | $69.65 | $72.42 | $66.97 | $69.28 | -3.87% | 28,317,580 |
| May 29, 2026 | $69.64 | $72.17 | $66.80 | $72.07 | +2.75% | 28,460,830 |
| May 28, 2026 | $64.87 | $71.47 | $64.72 | $70.14 | +7.25% | 31,801,210 |
| May 27, 2026 | $62.67 | $66.81 | $59.71 | $65.40 | +2.80% | 29,690,970 |
| May 26, 2026 | $64.30 | $65.00 | $60.09 | $63.62 | -0.03% | 30,128,800 |
| May 22, 2026 | $58.00 | $65.80 | $58.00 | $63.64 | +8.07% | 52,650,120 |
| May 21, 2026 | $54.61 | $61.12 | $53.93 | $58.89 | +12.24% | 62,941,440 |
| May 20, 2026 | $49.25 | $52.74 | $48.35 | $52.47 | +8.32% | 22,745,850 |
| May 19, 2026 | $47.64 | $49.44 | $45.51 | $48.44 | -1.76% | 22,197,000 |
| May 18, 2026 | $51.81 | $52.20 | $47.48 | $49.31 | -5.08% | 31,649,770 |
| May 15, 2026 | $54.50 | $54.70 | $51.29 | $51.95 | -9.61% | 27,273,160 |
| May 14, 2026 | $54.40 | $58.18 | $53.91 | $57.47 | +4.00% | 26,379,220 |
| May 13, 2026 | $55.94 | $56.18 | $52.94 | $55.26 | -1.09% | 24,146,510 |
| May 12, 2026 | $57.25 | $59.15 | $52.17 | $55.87 | -1.79% | 51,692,800 |
| May 11, 2026 | $48.14 | $58.54 | $47.89 | $56.89 | +15.54% | 61,486,250 |
| May 8, 2026 | $48.69 | $49.44 | $45.72 | $49.24 | +3.27% | 25,990,730 |
| May 7, 2026 | $50.04 | $51.90 | $46.27 | $47.68 | -9.30% | 42,874,560 |
| May 6, 2026 | $49.10 | $53.49 | $48.57 | $52.57 | +9.52% | 58,397,470 |
| May 5, 2026 | $46.61 | $48.34 | $44.79 | $48.00 | +4.92% | 33,457,030 |
| May 4, 2026 | $46.53 | $49.14 | $45.31 | $45.75 | -0.97% | 26,396,740 |
| May 1, 2026 | $44.86 | $46.31 | $43.80 | $46.20 | +2.39% | 20,621,910 |
| Apr 30, 2026 | $41.94 | $45.48 | $41.49 | $45.12 | +7.15% | 23,258,800 |
| Apr 29, 2026 | $42.63 | $42.63 | $39.77 | $42.11 | -2.25% | 24,594,070 |
| Apr 28, 2026 | $42.55 | $44.27 | $42.25 | $43.08 | -1.73% | 21,447,730 |
| Apr 27, 2026 | $42.18 | $44.07 | $41.11 | $43.84 | +2.69% | 22,968,660 |
| Apr 24, 2026 | $44.38 | $44.39 | $41.26 | $42.69 | -2.15% | 20,671,070 |
| Apr 23, 2026 | $46.61 | $47.84 | $41.92 | $43.63 | -7.88% | 35,984,350 |
| Apr 22, 2026 | $47.26 | $49.13 | $46.54 | $47.36 | +2.33% | 34,667,700 |
| Apr 21, 2026 | $48.60 | $48.73 | $45.72 | $46.28 | -4.22% | 38,384,120 |
| Apr 20, 2026 | $45.34 | $48.57 | $45.12 | $48.32 | +4.84% | 47,873,530 |
| Apr 17, 2026 | $44.09 | $46.69 | $43.68 | $46.09 | +3.16% | 48,967,050 |
| Apr 16, 2026 | $44.51 | $45.43 | $40.84 | $44.68 | +3.31% | 79,286,220 |
| Apr 15, 2026 | $38.36 | $43.34 | $37.46 | $43.25 | +20.95% | 96,972,990 |
| Apr 14, 2026 | $31.78 | $35.88 | $31.06 | $35.76 | +20.16% | 68,012,590 |
| Apr 13, 2026 | $28.26 | $29.84 | $27.87 | $29.76 | +3.37% | 15,259,750 |
| Apr 10, 2026 | $28.29 | $29.37 | $28.13 | $28.79 | +2.53% | 13,036,530 |
| Apr 9, 2026 | $28.75 | $29.25 | $27.82 | $28.08 | -3.14% | 16,356,760 |
| Apr 8, 2026 | $30.66 | $31.10 | $28.51 | $28.99 | +1.76% | 20,132,550 |
| Apr 7, 2026 | $28.72 | $28.88 | $27.29 | $28.49 | -2.56% | 19,722,690 |
| Apr 6, 2026 | $29.33 | $30.30 | $28.71 | $29.24 | -0.20% | 11,775,650 |
| Apr 2, 2026 | $26.80 | $29.49 | $26.74 | $29.30 | +5.43% | 15,521,820 |
| Apr 1, 2026 | $29.64 | $29.91 | $27.57 | $27.79 | -3.61% | 19,072,870 |
| Mar 31, 2026 | $27.20 | $29.18 | $27.06 | $28.83 | +8.42% | 23,148,860 |
| Mar 30, 2026 | $27.79 | $28.16 | $25.89 | $26.59 | -3.34% | 18,695,310 |
| Mar 27, 2026 | $29.55 | $29.60 | $27.38 | $27.51 | -7.81% | 19,502,420 |
| Mar 26, 2026 | $31.40 | $31.61 | $29.71 | $29.84 | -6.63% | 17,726,810 |
| Mar 25, 2026 | $33.38 | $34.18 | $31.66 | $31.96 | -2.26% | 15,633,970 |
| Mar 24, 2026 | $32.38 | $33.46 | $31.88 | $32.70 | -1.24% | 13,518,680 |
| Mar 23, 2026 | $31.64 | $33.63 | $31.29 | $33.11 | +6.12% | 19,150,810 |
| Mar 20, 2026 | $31.80 | $32.25 | $30.50 | $31.20 | -2.19% | 17,191,410 |
| Mar 19, 2026 | $31.54 | $32.55 | $30.73 | $31.90 | -1.48% | 16,994,270 |
| Mar 18, 2026 | $33.05 | $34.00 | $32.36 | $32.38 | -2.79% | 16,184,950 |
| Mar 17, 2026 | $33.30 | $34.15 | $33.06 | $33.31 | +0.06% | 19,488,440 |
| Mar 16, 2026 | $33.52 | $34.41 | $32.39 | $33.29 | +0.94% | 19,347,150 |
| Mar 13, 2026 | $33.58 | $34.58 | $32.84 | $32.98 | -0.15% | 15,353,550 |
| Mar 12, 2026 | $33.98 | $34.72 | $33.03 | $33.03 | -3.62% | 22,093,120 |
| Mar 11, 2026 | $35.29 | $35.89 | $33.50 | $34.27 | -2.42% | 29,303,690 |
| Mar 10, 2026 | $35.95 | $36.92 | $35.03 | $35.12 | -2.09% | 22,203,970 |
| Mar 9, 2026 | $34.77 | $36.08 | $33.81 | $35.87 | +0.39% | 16,385,560 |
| Mar 6, 2026 | $35.41 | $37.48 | $35.10 | $35.73 | -0.81% | 18,481,830 |
| Mar 5, 2026 | $36.60 | $36.68 | $34.31 | $36.02 | -2.99% | 21,173,520 |
| Mar 4, 2026 | $37.68 | $38.24 | $36.54 | $37.13 | +0.22% | 47,410,210 |
| Mar 3, 2026 | $36.70 | $38.12 | $35.29 | $37.05 | -3.36% | 19,852,640 |
| Mar 2, 2026 | $36.43 | $38.44 | $36.40 | $38.34 | -0.08% | 16,563,510 |
| Feb 27, 2026 | $39.42 | $39.56 | $36.45 | $38.37 | -6.14% | 28,768,430 |
| Feb 26, 2026 | $39.05 | $41.90 | $38.75 | $40.88 | +21.70% | 70,334,580 |
| Feb 25, 2026 | $32.19 | $34.40 | $31.84 | $33.59 | +6.23% | 26,860,140 |
| Feb 24, 2026 | $31.09 | $31.96 | $30.19 | $31.62 | +2.73% | 15,049,410 |
| Feb 23, 2026 | $31.02 | $31.67 | $30.17 | $30.78 | -3.51% | 14,580,120 |
| Feb 20, 2026 | $32.67 | $33.88 | $31.38 | $31.90 | -4.58% | 15,804,260 |
| Feb 19, 2026 | $32.72 | $33.58 | $31.98 | $33.43 | +0.27% | 13,722,090 |
| Feb 18, 2026 | $33.33 | $34.89 | $32.39 | $33.34 | +0.48% | 13,374,830 |
| Feb 17, 2026 | $33.48 | $34.32 | $31.85 | $33.18 | -2.73% | 13,735,230 |
| Feb 13, 2026 | $32.32 | $34.65 | $30.85 | $34.11 | +8.98% | 21,567,090 |
| Feb 12, 2026 | $33.70 | $33.70 | $30.89 | $31.30 | -6.87% | 18,115,230 |
| Feb 11, 2026 | $36.05 | $36.06 | $33.01 | $33.61 | -4.49% | 16,057,010 |
| Feb 10, 2026 | $35.10 | $36.57 | $34.81 | $35.19 | -0.82% | 13,807,880 |
| Feb 9, 2026 | $34.68 | $35.64 | $33.66 | $35.48 | +1.40% | 16,620,840 |
| Feb 6, 2026 | $31.90 | $36.11 | $31.35 | $34.99 | +14.99% | 32,508,090 |
| Feb 5, 2026 | $33.92 | $34.38 | $29.99 | $30.43 | -13.89% | 33,123,410 |
| Feb 4, 2026 | $38.50 | $38.55 | $33.63 | $35.34 | -8.14% | 32,378,010 |
| Feb 3, 2026 | $39.61 | $39.82 | $36.63 | $38.47 | -0.23% | 19,966,090 |
| Feb 2, 2026 | $40.63 | $40.73 | $37.72 | $38.56 | -3.55% | 21,598,050 |
| Jan 30, 2026 | $43.40 | $43.49 | $38.92 | $39.98 | -7.54% | 23,741,910 |
| Jan 29, 2026 | $45.86 | $45.86 | $42.16 | $43.24 | -5.59% | 22,225,540 |
| Jan 28, 2026 | $46.23 | $46.90 | $45.00 | $45.80 | +0.68% | 18,945,020 |
| Jan 27, 2026 | $44.56 | $46.44 | $43.04 | $45.49 | +4.89% | 25,181,330 |
| Jan 26, 2026 | $48.32 | $50.59 | $42.84 | $43.37 | -8.21% | 39,551,420 |
| Jan 23, 2026 | $49.24 | $49.51 | $46.60 | $47.25 | -4.22% | 14,734,240 |
| Jan 22, 2026 | $49.14 | $50.18 | $47.94 | $49.33 | +2.07% | 17,661,930 |
| Jan 21, 2026 | $51.71 | $52.66 | $45.69 | $48.33 | -4.60% | 31,821,380 |
| Jan 20, 2026 | $49.28 | $54.24 | $48.56 | $50.66 | -0.28% | 24,568,170 |
| Jan 16, 2026 | $48.09 | $51.89 | $47.52 | $50.80 | +6.81% | 23,266,240 |
| Jan 15, 2026 | $51.28 | $51.58 | $47.54 | $47.56 | -6.53% | 21,022,770 |
| Jan 14, 2026 | $48.54 | $50.92 | $47.33 | $50.88 | +3.96% | 16,602,060 |
| Jan 13, 2026 | $51.16 | $51.92 | $47.98 | $48.94 | -3.95% | 14,487,700 |
| Jan 12, 2026 | $48.59 | $51.02 | $47.78 | $50.95 | +3.03% | 16,782,270 |
| Jan 9, 2026 | $51.45 | $52.62 | $49.28 | $49.45 | -1.98% | 13,685,960 |
| Jan 8, 2026 | $49.62 | $52.51 | $48.50 | $50.45 | +1.35% | 16,618,400 |
| Jan 7, 2026 | $50.00 | $51.86 | $49.32 | $49.78 | -1.93% | 14,297,200 |
| Jan 6, 2026 | $48.77 | $50.77 | $47.20 | $50.76 | +4.21% | 16,937,500 |
| Jan 5, 2026 | $47.65 | $50.32 | $46.52 | $48.71 | +4.15% | 20,311,310 |
| Jan 2, 2026 | $46.01 | $47.09 | $43.80 | $46.77 | +4.23% | 17,122,070 |
| Dec 31, 2025 | $45.67 | $46.44 | $44.68 | $44.87 | -0.97% | 11,436,990 |
| Dec 30, 2025 | $46.41 | $46.83 | $45.09 | $45.31 | +0.13% | 13,552,190 |
| Dec 29, 2025 | $45.46 | $46.76 | $44.66 | $45.25 | -1.63% | 17,259,810 |
| Dec 26, 2025 | $49.59 | $49.68 | $45.76 | $46.00 | -7.67% | 19,679,600 |
| Dec 24, 2025 | $51.70 | $51.88 | $48.73 | $49.82 | -3.06% | 10,354,150 |
| Dec 23, 2025 | $52.73 | $54.54 | $51.15 | $51.39 | -4.59% | 15,263,320 |
| Dec 22, 2025 | $49.88 | $55.60 | $49.67 | $53.86 | +11.10% | 28,897,230 |
| Dec 19, 2025 | $47.14 | $49.44 | $46.88 | $48.48 | +4.39% | 30,432,890 |
| Dec 18, 2025 | $48.13 | $48.72 | $46.04 | $46.44 | +1.29% | 16,218,540 |
| Dec 17, 2025 | $50.22 | $52.15 | $45.76 | $45.85 | -7.69% | 20,237,900 |
| Dec 16, 2025 | $46.94 | $49.90 | $46.90 | $49.67 | +7.81% | 16,642,310 |
| Dec 15, 2025 | $50.78 | $51.00 | $45.18 | $46.07 | -8.50% | 22,526,950 |
| Dec 12, 2025 | $52.08 | $53.00 | $49.00 | $50.35 | -4.19% | 14,308,170 |
| Dec 11, 2025 | $51.90 | $52.88 | $49.06 | $52.55 | +1.70% | 19,063,190 |
| Dec 10, 2025 | $53.20 | $53.61 | $51.25 | $51.67 | -5.09% | 14,899,760 |
| Dec 9, 2025 | $53.81 | $55.66 | $52.93 | $54.44 | +0.15% | 12,985,540 |
| Dec 8, 2025 | $53.99 | $54.82 | $51.46 | $54.36 | +3.17% | 16,359,670 |
| Dec 5, 2025 | $54.00 | $54.26 | $51.13 | $52.69 | -3.78% | 17,478,710 |
| Dec 4, 2025 | $48.67 | $55.32 | $48.31 | $54.76 | +12.56% | 33,399,920 |
| Dec 3, 2025 | $46.92 | $48.90 | $45.31 | $48.65 | +3.67% | 17,183,150 |
| Dec 2, 2025 | $47.57 | $49.68 | $46.83 | $46.93 | -0.40% | 12,670,220 |
| Dec 1, 2025 | $48.64 | $48.87 | $46.61 | $47.12 | -4.42% | 13,654,190 |
| Nov 28, 2025 | $47.70 | $49.85 | $47.57 | $49.30 | +5.12% | 10,307,450 |
| Nov 26, 2025 | $47.40 | $48.25 | $46.01 | $46.90 | -0.34% | 12,481,950 |
| Nov 25, 2025 | $46.57 | $47.91 | $44.22 | $47.06 | +0.64% | 18,007,200 |
| Nov 24, 2025 | $42.75 | $47.34 | $42.49 | $46.76 | +12.11% | 40,440,620 |
| Nov 21, 2025 | $42.56 | $42.76 | $38.00 | $41.71 | +1.73% | 29,301,370 |
| Nov 20, 2025 | $48.57 | $49.57 | $40.69 | $41.00 | -14.37% | 33,669,520 |
| Nov 19, 2025 | $49.15 | $50.68 | $47.33 | $47.88 | -2.52% | 19,458,070 |
| Nov 18, 2025 | $47.20 | $50.29 | $47.20 | $49.12 | +2.78% | 20,780,020 |
| Nov 17, 2025 | $46.73 | $49.25 | $45.94 | $47.79 | +1.29% | 22,630,790 |
| Nov 14, 2025 | $42.98 | $48.78 | $42.82 | $47.18 | +3.92% | 29,451,120 |
| Nov 13, 2025 | $49.44 | $49.90 | $44.30 | $45.40 | -10.47% | 37,229,520 |
| Nov 12, 2025 | $54.76 | $55.60 | $49.89 | $50.71 | -6.82% | 23,096,490 |
| Nov 11, 2025 | $54.57 | $56.03 | $53.72 | $54.42 | -1.72% | 17,370,040 |
| Nov 10, 2025 | $58.50 | $59.02 | $54.82 | $55.37 | -6.58% | 26,986,800 |
| Nov 7, 2025 | $54.62 | $59.30 | $51.06 | $59.27 | +3.20% | 32,829,850 |
| Nov 6, 2025 | $57.28 | $58.99 | $54.10 | $57.43 | +3.65% | 35,400,190 |
| Nov 5, 2025 | $55.00 | $56.41 | $53.10 | $55.41 | +3.80% | 21,843,090 |
| Nov 4, 2025 | $55.77 | $57.16 | $53.08 | $53.38 | -8.60% | 22,044,270 |
| Nov 3, 2025 | $62.35 | $62.69 | $56.56 | $58.40 | -6.38% | 23,850,520 |
| Oct 31, 2025 | $61.00 | $62.97 | $59.96 | $62.38 | +3.67% | 19,319,910 |
| Oct 30, 2025 | $59.39 | $61.84 | $58.20 | $60.17 | -1.54% | 16,098,690 |
| Oct 29, 2025 | $58.85 | $62.10 | $57.92 | $61.11 | +6.93% | 25,520,920 |
| Oct 28, 2025 | $62.80 | $64.57 | $57.07 | $57.15 | -9.00% | 35,730,070 |
| Oct 27, 2025 | $63.00 | $65.50 | $62.28 | $62.80 | +4.15% | 25,766,730 |
| Oct 24, 2025 | $62.01 | $64.11 | $59.92 | $60.30 | +1.57% | 27,501,690 |
| Oct 23, 2025 | $61.10 | $62.93 | $57.00 | $59.37 | +7.07% | 65,822,800 |
| Oct 22, 2025 | $58.20 | $59.35 | $52.27 | $55.45 | -6.81% | 39,326,800 |
| Oct 21, 2025 | $60.44 | $60.90 | $57.21 | $59.50 | -0.73% | 26,167,020 |
| Oct 20, 2025 | $65.31 | $65.50 | $58.69 | $59.94 | – | 28,516,150 |
Seasonality
IONQ return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.3% | 5.5% | -9.1% | 3.0% | 27.2% | -4.1% | 5.9% | 1.0% | 8.2% | 11.2% | 38.9% | -11.3% |
| Months up | 1 of 5 | 4 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 3 of 5 | 2 of 5 |
| 2026 | -10.9% | -4.0% | -24.9% | 56.5% | 59.7% | -26.1% | -31.6% | 7.9% | 11.6% | -31.5% | ||
| 2025 | -5.5% | -37.8% | -10.2% | 24.4% | 46.9% | 6.5% | -7.2% | 7.2% | 43.9% | 1.4% | -21.0% | -9.0% |
| 2024 | -17.1% | 0.9% | -3.6% | -14.4% | -4.7% | -13.7% | 15.9% | -9.0% | 17.8% | 72.0% | 142.8% | 14.4% |
| 2023 | 28.7% | 6.8% | 29.7% | -10.4% | 95.8% | 25.4% | 42.3% | -10.7% | -13.4% | -35.2% | 26.9% | 1.3% |
| 2022 | -31.5% | 39.7% | -20.2% | -38.3% | -26.9% | -23.8% | 23.3% | 10.0% | -14.6% | 16.2% | -12.4% | -33.1% |
| 2021 | 27.5% | -25.6% | 0.1% | -7.4% | 7.1% | -7.2% | 0.7% | 4.1% | 44.6% | 58.4% | -29.9% |