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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.94 | $33.31 | $28.55 | $30.04 | -3.93% | 91,247,090 |
| Oct 19, 2026 | $32.35 | $32.52 | $30.19 | $31.27 | -0.03% | 95,612,670 |
| Oct 12, 2026 | $38.79 | $38.81 | $30.03 | $31.28 | -21.58% | 173,418,930 |
| Oct 5, 2026 | $43.77 | $45.40 | $38.83 | $39.89 | -8.86% | 88,233,040 |
| Sep 28, 2026 | $45.64 | $47.91 | $43.15 | $43.77 | -3.76% | 115,685,510 |
| Sep 21, 2026 | $40.43 | $46.55 | $39.83 | $45.48 | +16.23% | 175,508,310 |
| Sep 14, 2026 | $35.16 | $40.94 | $35.00 | $39.13 | +6.48% | 92,580,860 |
| Sep 8, 2026 | $42.32 | $44.43 | $36.33 | $36.75 | -7.01% | 98,843,760 |
| Aug 31, 2026 | $38.80 | $40.55 | $36.79 | $39.52 | +0.82% | 93,229,920 |
| Aug 24, 2026 | $43.33 | $43.55 | $38.64 | $39.20 | -12.62% | 77,709,890 |
| Aug 17, 2026 | $46.01 | $47.21 | $40.33 | $44.86 | -3.03% | 82,621,740 |
| Aug 10, 2026 | $43.24 | $47.95 | $42.18 | $46.26 | +4.12% | 93,918,510 |
| Aug 3, 2026 | $35.83 | $44.62 | $35.43 | $44.43 | +21.93% | 134,041,410 |
| Jul 27, 2026 | $34.47 | $37.65 | $31.81 | $36.44 | +10.96% | 112,202,850 |
| Jul 20, 2026 | $35.05 | $36.30 | $32.56 | $32.84 | -5.58% | 84,444,840 |
| Jul 13, 2026 | $42.07 | $42.18 | $33.29 | $34.78 | -18.85% | 110,089,060 |
| Jul 6, 2026 | $49.04 | $51.33 | $42.40 | $42.86 | -12.74% | 74,251,510 |
| Jun 29, 2026 | $50.62 | $54.84 | $48.18 | $49.12 | -0.39% | 69,167,370 |
| Jun 22, 2026 | $56.58 | $61.99 | $48.49 | $49.31 | -12.80% | 169,712,520 |
| Jun 15, 2026 | $61.40 | $63.56 | $52.92 | $56.55 | -2.25% | 87,148,970 |
| Jun 8, 2026 | $59.54 | $64.90 | $53.26 | $57.85 | +1.88% | 137,422,480 |
| Jun 1, 2026 | $69.65 | $73.65 | $55.84 | $56.78 | -21.22% | 159,161,120 |
| May 26, 2026 | $64.30 | $72.17 | $59.71 | $72.07 | +13.25% | 120,081,810 |
| May 18, 2026 | $51.81 | $65.80 | $45.51 | $63.64 | +22.50% | 192,184,180 |
| May 11, 2026 | $48.14 | $59.15 | $47.89 | $51.95 | +5.50% | 190,977,940 |
| May 4, 2026 | $46.53 | $53.49 | $44.79 | $49.24 | +6.58% | 187,116,530 |
| Apr 27, 2026 | $42.18 | $46.31 | $39.77 | $46.20 | +8.22% | 112,891,170 |
| Apr 20, 2026 | $45.34 | $49.13 | $41.26 | $42.69 | -7.38% | 177,580,770 |
| Apr 13, 2026 | $28.26 | $46.69 | $27.87 | $46.09 | +60.09% | 308,498,600 |
| Apr 6, 2026 | $29.33 | $31.10 | $27.29 | $28.79 | -1.74% | 81,024,180 |
| Mar 30, 2026 | $27.79 | $29.91 | $25.89 | $29.30 | +6.51% | 76,438,860 |
| Mar 23, 2026 | $31.64 | $34.18 | $27.38 | $27.51 | -11.83% | 85,532,690 |
| Mar 16, 2026 | $33.52 | $34.41 | $30.50 | $31.20 | -5.40% | 89,206,220 |
| Mar 9, 2026 | $34.77 | $36.92 | $32.84 | $32.98 | -7.70% | 105,339,890 |
| Mar 2, 2026 | $36.43 | $38.44 | $34.31 | $35.73 | -6.88% | 123,481,710 |
| Feb 23, 2026 | $31.02 | $41.90 | $30.17 | $38.37 | +20.28% | 155,592,680 |
| Feb 17, 2026 | $33.48 | $34.89 | $31.38 | $31.90 | -6.48% | 56,636,410 |
| Feb 9, 2026 | $34.68 | $36.57 | $30.85 | $34.11 | -2.52% | 86,168,050 |
| Feb 2, 2026 | $40.63 | $40.73 | $29.99 | $34.99 | -12.48% | 139,573,650 |
| Jan 26, 2026 | $48.32 | $50.59 | $38.92 | $39.98 | -15.39% | 129,645,220 |
| Jan 20, 2026 | $49.28 | $54.24 | $45.69 | $47.25 | -6.99% | 88,785,720 |
| Jan 12, 2026 | $48.59 | $51.92 | $47.33 | $50.80 | +2.73% | 92,161,040 |
| Jan 5, 2026 | $47.65 | $52.62 | $46.52 | $49.45 | +5.73% | 81,850,370 |
| Dec 29, 2025 | $45.46 | $47.09 | $43.80 | $46.77 | +1.67% | 59,371,060 |
| Dec 22, 2025 | $49.88 | $55.60 | $45.76 | $46.00 | -5.12% | 74,194,300 |
| Dec 15, 2025 | $50.78 | $52.15 | $45.18 | $48.48 | -3.71% | 106,058,590 |
| Dec 8, 2025 | $53.99 | $55.66 | $49.00 | $50.35 | -4.44% | 77,616,330 |
| Dec 1, 2025 | $48.64 | $55.32 | $45.31 | $52.69 | +6.88% | 94,386,190 |
| Nov 24, 2025 | $42.75 | $49.85 | $42.49 | $49.30 | +18.20% | 81,237,220 |
| Nov 17, 2025 | $46.73 | $50.68 | $38.00 | $41.71 | -11.59% | 125,839,770 |
| Nov 10, 2025 | $58.50 | $59.02 | $42.82 | $47.18 | -20.40% | 134,133,970 |
| Nov 3, 2025 | $62.35 | $62.69 | $51.06 | $59.27 | -4.99% | 135,967,920 |
| Oct 27, 2025 | $63.00 | $65.50 | $57.07 | $62.38 | +3.45% | 122,436,320 |
| Oct 20, 2025 | $65.31 | $65.50 | $52.27 | $60.30 | -4.19% | 187,334,460 |
| Oct 13, 2025 | $74.11 | $84.64 | $61.21 | $62.94 | -10.91% | 184,678,110 |
| Oct 6, 2025 | $72.00 | $82.97 | $70.65 | $70.65 | -3.59% | 190,841,170 |
| Sep 29, 2025 | $68.38 | $73.76 | $60.14 | $73.28 | +8.92% | 159,173,620 |
| Sep 22, 2025 | $68.11 | $76.13 | $65.33 | $67.28 | -4.45% | 185,719,600 |
| Sep 15, 2025 | $56.88 | $71.30 | $55.95 | $70.41 | +26.61% | 211,795,740 |
| Sep 8, 2025 | $42.09 | $56.07 | $40.38 | $55.61 | +33.04% | 133,044,500 |
| Sep 2, 2025 | $41.04 | $43.21 | $40.22 | $41.80 | -2.20% | 48,879,660 |
| Aug 25, 2025 | $39.70 | $43.73 | $38.53 | $42.74 | +7.44% | 70,692,970 |
| Aug 18, 2025 | $40.00 | $40.50 | $34.77 | $39.78 | -1.12% | 68,664,366 |
| Aug 11, 2025 | $41.95 | $46.82 | $39.28 | $40.23 | -3.87% | 104,109,750 |
| Aug 4, 2025 | $38.99 | $43.60 | $38.42 | $41.85 | +9.78% | 110,573,470 |
| Jul 28, 2025 | $43.92 | $44.53 | $37.25 | $38.12 | -11.70% | 97,509,280 |
| Jul 21, 2025 | $46.81 | $47.73 | $41.29 | $43.17 | -7.18% | 88,756,130 |
| Jul 14, 2025 | $42.09 | $47.64 | $40.84 | $46.51 | +11.24% | 102,629,070 |
| Jul 7, 2025 | $46.38 | $47.88 | $41.77 | $41.81 | -5.81% | 127,009,270 |
| Jun 30, 2025 | $41.21 | $45.58 | $39.72 | $44.39 | +10.29% | 88,866,680 |
| Jun 23, 2025 | $38.87 | $42.81 | $37.38 | $40.25 | -0.27% | 104,470,610 |
| Jun 16, 2025 | $37.24 | $41.44 | $36.03 | $40.36 | +6.66% | 99,588,080 |
| Jun 9, 2025 | $42.54 | $44.05 | $37.44 | $37.84 | -3.02% | 161,164,460 |
| Jun 2, 2025 | $40.01 | $42.39 | $35.93 | $39.02 | -3.27% | 73,371,740 |
| May 26, 2025 | $41.96 | $48.94 | $39.30 | $40.34 | -11.71% | 166,049,717 |
| May 19, 2025 | $33.60 | $48.92 | $32.83 | $45.69 | +30.58% | 211,352,070 |
| May 12, 2025 | $33.12 | $35.29 | $31.93 | $34.99 | +11.90% | 77,905,650 |
| May 5, 2025 | $30.13 | $33.50 | $27.97 | $31.27 | +1.13% | 87,788,925 |
| Apr 28, 2025 | $29.29 | $31.33 | $26.33 | $30.92 | +6.99% | 65,332,845 |
| Apr 21, 2025 | $25.16 | $31.85 | $23.49 | $28.90 | +12.28% | 84,079,370 |
| Apr 14, 2025 | $27.70 | $28.25 | $23.80 | $25.74 | -1.34% | 48,826,505 |
| Apr 7, 2025 | $19.61 | $27.25 | $18.81 | $26.09 | +26.16% | 121,972,530 |
| Mar 31, 2025 | $21.67 | $25.84 | $19.37 | $20.68 | -9.50% | 110,443,440 |
| Mar 24, 2025 | $23.23 | $27.83 | $21.92 | $22.85 | +2.65% | 111,605,920 |
| Mar 17, 2025 | $24.98 | $25.50 | $20.61 | $22.26 | -10.96% | 119,474,120 |
| Mar 10, 2025 | $20.00 | $25.24 | $17.88 | $25.00 | +21.65% | 130,997,110 |
| Mar 3, 2025 | $25.32 | $25.58 | $19.92 | $20.55 | -16.36% | 88,224,760 |
| Feb 24, 2025 | $31.16 | $32.54 | $23.01 | $24.57 | -22.59% | 96,611,800 |
| Feb 18, 2025 | $36.00 | $36.32 | $31.36 | $31.74 | -15.27% | 69,494,910 |
| Feb 10, 2025 | $39.49 | $42.85 | $36.52 | $37.46 | -7.67% | 63,528,580 |
| Feb 3, 2025 | $37.40 | $44.59 | $37.21 | $40.57 | +2.73% | 72,843,930 |
| Jan 27, 2025 | $38.02 | $42.98 | $35.75 | $39.49 | -3.12% | 82,869,390 |
| Jan 21, 2025 | $39.19 | $45.56 | $38.80 | $40.76 | +4.81% | 98,478,830 |
| Jan 13, 2025 | $29.55 | $42.35 | $26.63 | $38.89 | +20.29% | 248,319,240 |
| Jan 6, 2025 | $48.30 | $54.74 | $25.92 | $32.33 | -32.32% | 248,503,770 |
| Dec 30, 2024 | $44.60 | $47.91 | $38.46 | $47.77 | +5.04% | 84,144,060 |
| Dec 23, 2024 | $45.33 | $48.56 | $39.84 | $45.48 | +2.39% | 92,788,220 |
| Dec 16, 2024 | $32.47 | $47.41 | $32.39 | $44.42 | +31.30% | 187,005,680 |
| Dec 9, 2024 | $38.00 | $38.25 | $28.04 | $33.83 | -10.90% | 130,433,410 |
| Dec 2, 2024 | $36.54 | $38.45 | $30.82 | $37.97 | +4.03% | 114,726,710 |
| Nov 25, 2024 | $33.93 | $37.28 | $28.32 | $36.50 | +14.78% | 101,406,450 |
| Nov 18, 2024 | $28.15 | $33.80 | $22.27 | $31.80 | +9.13% | 185,244,940 |
| Nov 11, 2024 | $24.39 | $29.48 | $21.30 | $29.14 | +17.55% | 177,717,550 |
| Nov 4, 2024 | $14.90 | $25.68 | $14.15 | $24.79 | +66.94% | 181,780,170 |
| Oct 28, 2024 | $17.52 | $18.20 | $14.54 | $14.85 | -12.44% | 125,881,570 |
| Oct 21, 2024 | $13.22 | $17.05 | $12.99 | $16.96 | +27.52% | 128,516,190 |
| Oct 14, 2024 | $10.70 | $13.80 | $10.33 | $13.30 | +24.77% | 75,787,290 |
| Oct 7, 2024 | $9.49 | $10.72 | $8.86 | $10.66 | +14.50% | 45,772,931 |
| Sep 30, 2024 | $9.76 | $10.11 | $7.99 | $9.31 | -4.12% | 61,627,054 |
| Sep 23, 2024 | $8.23 | $10.00 | $7.50 | $9.71 | +18.13% | 64,775,502 |
| Sep 16, 2024 | $7.70 | $8.27 | $7.40 | $8.22 | +5.93% | 25,439,088 |
| Sep 9, 2024 | $6.95 | $7.83 | $6.54 | $7.76 | +14.12% | 21,090,013 |
| Sep 3, 2024 | $7.30 | $7.37 | $6.71 | $6.80 | -8.36% | 13,660,608 |
| Aug 26, 2024 | $7.50 | $7.65 | $6.91 | $7.42 | +0.54% | 17,054,341 |
| Aug 19, 2024 | $7.32 | $7.79 | $7.08 | $7.38 | +1.37% | 17,578,726 |
| Aug 12, 2024 | $7.13 | $7.66 | $6.68 | $7.28 | +2.25% | 18,714,186 |
| Aug 5, 2024 | $6.27 | $7.52 | $6.22 | $7.12 | +0.56% | 31,022,230 |
| Jul 29, 2024 | $8.34 | $8.47 | $6.95 | $7.08 | -13.76% | 20,687,190 |
| Jul 22, 2024 | $7.68 | $8.38 | $7.48 | $8.21 | +10.50% | 21,888,683 |
| Jul 15, 2024 | $8.53 | $9.05 | $7.37 | $7.43 | -12.07% | 27,417,126 |
| Jul 8, 2024 | $7.52 | $8.77 | $7.45 | $8.45 | +14.04% | 31,171,173 |
| Jul 1, 2024 | $7.07 | $7.61 | $6.79 | $7.41 | +5.41% | 13,946,859 |
| Jun 24, 2024 | $6.84 | $7.19 | $6.53 | $7.03 | +3.99% | 30,933,485 |
| Jun 17, 2024 | $7.61 | $7.64 | $6.33 | $6.76 | -12.21% | 26,402,808 |
| Jun 10, 2024 | $7.80 | $8.37 | $7.56 | $7.70 | -2.04% | 18,637,165 |
| Jun 3, 2024 | $8.29 | $8.32 | $7.67 | $7.86 | -3.56% | 17,195,491 |
| May 28, 2024 | $8.42 | $8.62 | $8.04 | $8.15 | -3.32% | 12,971,181 |
| May 20, 2024 | $8.81 | $9.01 | $8.27 | $8.43 | -3.99% | 18,372,287 |
| May 13, 2024 | $8.79 | $9.56 | $8.65 | $8.78 | +0.80% | 22,313,340 |
| May 6, 2024 | $9.17 | $9.47 | $8.48 | $8.71 | -2.57% | 29,624,795 |
| Apr 29, 2024 | $8.96 | $9.31 | $8.45 | $8.94 | -0.33% | 21,667,142 |
| Apr 22, 2024 | $7.18 | $8.97 | $7.12 | $8.97 | +26.52% | 29,145,793 |
| Apr 15, 2024 | $8.01 | $8.02 | $6.98 | $7.09 | -11.71% | 25,064,189 |
| Apr 8, 2024 | $9.27 | $9.36 | $7.93 | $8.03 | -12.81% | 31,915,867 |
| Apr 1, 2024 | $9.98 | $10.09 | $9.03 | $9.21 | -7.81% | 23,483,852 |
| Mar 25, 2024 | $9.35 | $10.01 | $9.10 | $9.99 | +6.39% | 19,658,562 |
| Mar 18, 2024 | $9.39 | $9.79 | $9.06 | $9.39 | +0.86% | 25,515,428 |
| Mar 11, 2024 | $10.77 | $10.77 | $9.07 | $9.31 | -13.88% | 41,966,558 |
| Mar 4, 2024 | $10.49 | $12.32 | $9.15 | $10.81 | +1.41% | 64,694,979 |
| Feb 26, 2024 | $10.82 | $11.72 | $10.17 | $10.66 | +0.09% | 63,067,949 |
| Feb 20, 2024 | $10.87 | $11.17 | $10.35 | $10.65 | -1.57% | 19,769,022 |
| Feb 12, 2024 | $11.13 | $12.03 | $10.45 | $10.82 | -3.05% | 31,867,949 |
| Feb 5, 2024 | $10.12 | $11.25 | $9.60 | $11.16 | +8.67% | 27,255,595 |
| Jan 29, 2024 | $10.89 | $11.22 | $9.89 | $10.27 | -6.72% | 30,559,035 |
| Jan 22, 2024 | $11.18 | $12.12 | $10.96 | $11.01 | +1.47% | 29,689,346 |
| Jan 16, 2024 | $11.20 | $11.40 | $10.32 | $10.85 | -4.82% | 22,215,814 |
| Jan 8, 2024 | $12.12 | $12.73 | $11.36 | $11.40 | -5.00% | 29,958,282 |
| Jan 2, 2024 | $12.35 | $12.61 | $11.77 | $12.00 | -3.15% | 25,544,781 |
| Dec 26, 2023 | $13.67 | $13.91 | $12.33 | $12.39 | -9.16% | 29,982,467 |
| Dec 18, 2023 | $14.60 | $15.23 | $13.33 | $13.64 | -8.64% | 32,732,570 |
| Dec 11, 2023 | $13.17 | $15.50 | $12.27 | $14.93 | +9.06% | 58,047,137 |
| Dec 4, 2023 | $13.32 | $14.09 | $12.65 | $13.69 | +0.59% | 39,661,041 |
| Nov 27, 2023 | $12.19 | $13.66 | $11.69 | $13.61 | +10.11% | 37,105,855 |
| Nov 20, 2023 | $12.86 | $13.38 | $12.08 | $12.36 | -2.68% | 21,753,816 |
| Nov 13, 2023 | $10.59 | $13.58 | $10.53 | $12.70 | +19.14% | 48,822,442 |
| Nov 6, 2023 | $11.81 | $12.58 | $10.15 | $10.66 | -7.94% | 53,365,472 |
| Oct 30, 2023 | $10.40 | $12.09 | $9.23 | $11.58 | +14.20% | 49,977,383 |
| Oct 23, 2023 | $12.34 | $12.88 | $9.85 | $10.14 | -19.46% | 63,231,553 |
| Oct 16, 2023 | $14.20 | $14.77 | $12.52 | $12.59 | -11.90% | 38,660,792 |
| Oct 9, 2023 | $14.42 | $16.60 | $14.19 | $14.29 | -6.54% | 53,399,541 |
| Oct 2, 2023 | $14.93 | $15.35 | $13.70 | $15.29 | +2.76% | 39,956,967 |
| Sep 25, 2023 | $13.21 | $15.88 | $12.96 | $14.88 | +12.05% | 61,792,061 |
| Sep 18, 2023 | $17.03 | $17.68 | $13.18 | $13.28 | -22.25% | 61,560,440 |
| Sep 11, 2023 | $19.20 | $21.60 | $16.75 | $17.08 | -11.69% | 71,103,210 |
| Sep 5, 2023 | $17.28 | $20.05 | $16.60 | $19.34 | +10.45% | 54,541,830 |
| Aug 28, 2023 | $14.86 | $17.62 | $14.32 | $17.51 | +19.36% | 48,480,764 |
| Aug 21, 2023 | $13.72 | $16.42 | $13.36 | $14.67 | +9.31% | 51,636,068 |
| Aug 14, 2023 | $16.55 | $16.78 | $12.19 | $13.42 | -14.58% | 83,164,000 |
| Aug 7, 2023 | $17.41 | $17.74 | $14.10 | $15.71 | -9.66% | 100,412,083 |
| Jul 31, 2023 | $18.82 | $20.14 | $17.16 | $17.39 | -3.01% | 62,300,223 |
| Jul 24, 2023 | $14.58 | $18.01 | $14.15 | $17.93 | +24.34% | 50,198,997 |
| Jul 17, 2023 | $13.76 | $16.30 | $13.47 | $14.42 | +6.42% | 51,503,699 |
| Jul 10, 2023 | $13.50 | $15.36 | $12.93 | $13.55 | +2.03% | 57,179,573 |
| Jul 3, 2023 | $13.79 | $15.07 | $12.69 | $13.28 | -1.85% | 38,597,741 |
| Jun 26, 2023 | $9.76 | $14.80 | $9.52 | $13.53 | +44.40% | 94,635,899 |
| Jun 20, 2023 | $9.65 | $10.67 | $8.83 | $9.37 | -3.40% | 43,463,461 |
| Jun 12, 2023 | $10.65 | $11.56 | $9.62 | $9.70 | -8.06% | 51,166,372 |
| Jun 5, 2023 | $9.46 | $11.31 | $8.90 | $10.55 | +14.43% | 48,194,150 |
| May 30, 2023 | $10.20 | $11.34 | $9.06 | $9.22 | -7.80% | 57,352,040 |
| May 22, 2023 | $9.01 | $11.65 | $8.89 | $10.00 | +12.61% | 87,279,800 |
| May 15, 2023 | $6.34 | $9.45 | $6.33 | $8.88 | +39.84% | 55,764,993 |
| May 8, 2023 | $6.13 | $7.12 | $6.00 | $6.35 | +7.63% | 31,470,214 |
| May 1, 2023 | $5.53 | $5.96 | $5.29 | $5.90 | +7.08% | 15,214,135 |
| Apr 24, 2023 | $6.28 | $6.34 | $5.37 | $5.51 | -11.84% | 16,854,882 |
| Apr 17, 2023 | $6.68 | $6.87 | $6.00 | $6.25 | -6.86% | 15,196,653 |
| Apr 10, 2023 | $6.84 | $7.35 | $6.51 | $6.71 | -1.47% | 24,480,408 |
| Apr 3, 2023 | $6.27 | $7.21 | $5.91 | $6.81 | +10.73% | 47,907,335 |
| Mar 27, 2023 | $4.94 | $6.77 | $4.65 | $6.15 | +26.02% | 49,062,616 |
| Mar 20, 2023 | $4.72 | $5.08 | $4.61 | $4.88 | +3.17% | 15,664,168 |
| Mar 13, 2023 | $4.47 | $4.93 | $4.38 | $4.73 | +3.73% | 13,019,750 |
| Mar 6, 2023 | $5.07 | $5.21 | $4.49 | $4.56 | -9.34% | 13,777,918 |
| Feb 27, 2023 | $4.60 | $5.05 | $4.46 | $5.03 | +10.07% | 9,672,887 |
| Feb 21, 2023 | $4.87 | $4.92 | $4.51 | $4.57 | -6.35% | 10,127,890 |
| Feb 13, 2023 | $4.87 | $5.65 | $4.67 | $4.88 | +1.46% | 19,198,872 |
| Feb 6, 2023 | $5.80 | $6.00 | $4.67 | $4.81 | -12.55% | 26,554,909 |
| Jan 30, 2023 | $4.47 | $5.72 | $4.40 | $5.50 | +22.49% | 21,251,540 |
| Jan 23, 2023 | $4.51 | $4.73 | $4.26 | $4.49 | +3.46% | 14,450,348 |
| Jan 17, 2023 | $4.40 | $4.55 | $4.01 | $4.34 | -1.59% | 10,985,791 |
| Jan 9, 2023 | $3.89 | $4.42 | $3.68 | $4.41 | +16.98% | 15,385,096 |
| Jan 3, 2023 | $3.57 | $3.78 | $3.41 | $3.77 | +9.28% | 8,350,252 |
| Dec 27, 2022 | $3.28 | $3.68 | $3.04 | $3.45 | +4.55% | 14,833,093 |
| Dec 19, 2022 | $3.87 | $3.91 | $3.27 | $3.30 | -14.51% | 18,186,811 |
| Dec 12, 2022 | $4.43 | $4.76 | $3.78 | $3.86 | -13.84% | 18,949,421 |
| Dec 5, 2022 | $4.86 | $4.90 | $4.31 | $4.48 | -9.31% | 13,124,096 |
| Nov 28, 2022 | $4.88 | $5.26 | $4.75 | $4.94 | +0.61% | 12,240,668 |
| Nov 21, 2022 | $4.94 | $5.01 | $4.74 | $4.91 | -0.20% | 7,033,778 |
| Nov 14, 2022 | $5.78 | $6.27 | $4.80 | $4.92 | -15.61% | 22,034,756 |
| Nov 7, 2022 | $5.21 | $5.93 | $4.61 | $5.83 | +12.98% | 15,599,643 |
| Oct 31, 2022 | $5.65 | $6.09 | $5.02 | $5.16 | -9.31% | 10,401,666 |
| Oct 24, 2022 | $5.15 | $5.74 | $4.92 | $5.69 | +10.92% | 11,631,479 |
| Oct 17, 2022 | $5.05 | $5.39 | $4.90 | $5.13 | +5.34% | 8,530,603 |
| Oct 10, 2022 | $5.32 | $5.34 | $4.52 | $4.87 | -7.77% | 11,408,253 |
| Oct 3, 2022 | $5.18 | $5.98 | $4.97 | $5.28 | +4.14% | 14,035,865 |
| Sep 26, 2022 | $4.75 | $5.50 | $4.66 | $5.07 | +6.29% | 14,794,213 |
| Sep 19, 2022 | $5.41 | $5.52 | $4.65 | $4.77 | -13.11% | 10,757,856 |
| Sep 12, 2022 | $5.45 | $5.98 | $5.41 | $5.49 | +1.86% | 14,930,866 |
| Sep 6, 2022 | $5.79 | $5.80 | $5.09 | $5.39 | -5.44% | 12,301,089 |
| Aug 29, 2022 | $6.00 | $6.37 | $5.59 | $5.70 | -7.92% | 12,668,640 |
| Aug 22, 2022 | $6.43 | $7.12 | $6.15 | $6.19 | -6.50% | 17,580,358 |
| Aug 15, 2022 | $6.24 | $8.61 | $6.19 | $6.62 | +6.60% | 43,140,827 |
| Aug 8, 2022 | $6.52 | $6.65 | $5.61 | $6.21 | -3.27% | 17,499,370 |
| Aug 1, 2022 | $5.41 | $6.44 | $5.15 | $6.42 | +18.89% | 16,192,619 |
| Jul 25, 2022 | $4.93 | $5.41 | $4.67 | $5.40 | +10.66% | 9,288,423 |
| Jul 18, 2022 | $4.63 | $5.26 | $4.56 | $4.88 | +7.73% | 12,588,725 |
| Jul 11, 2022 | $4.96 | $5.00 | $4.29 | $4.53 | -10.65% | 10,169,610 |
| Jul 5, 2022 | $4.32 | $5.12 | $4.22 | $5.07 | +15.49% | 9,795,818 |
| Jun 27, 2022 | $5.21 | $5.28 | $4.22 | $4.39 | -14.09% | 14,835,174 |
| Jun 21, 2022 | $5.18 | $5.47 | $4.84 | $5.11 | +1.39% | 32,460,839 |
| Jun 13, 2022 | $4.63 | $5.12 | $4.39 | $5.04 | +2.65% | 27,421,396 |
| Jun 6, 2022 | $5.74 | $6.04 | $4.90 | $4.91 | -11.21% | 25,773,913 |
| May 31, 2022 | $6.04 | $6.12 | $5.23 | $5.53 | -6.75% | 20,630,453 |
| May 23, 2022 | $5.60 | $6.12 | $5.28 | $5.93 | +5.33% | 22,709,113 |
| May 16, 2022 | $5.29 | $6.34 | $4.82 | $5.63 | +8.27% | 33,583,294 |
| May 9, 2022 | $5.74 | $5.83 | $4.16 | $5.20 | -12.16% | 37,006,066 |
| May 2, 2022 | $7.88 | $8.11 | $5.66 | $5.92 | -24.78% | 52,121,546 |
| Apr 25, 2022 | $9.03 | $9.36 | $7.77 | $7.87 | -14.27% | 27,034,308 |
| Apr 18, 2022 | $10.82 | $11.02 | $8.81 | $9.18 | -13.88% | 37,253,016 |
| Apr 11, 2022 | $11.85 | $11.86 | $10.63 | $10.66 | -13.47% | 16,205,796 |
| Apr 4, 2022 | $13.00 | $13.76 | $11.73 | $12.32 | -5.23% | 13,284,109 |
| Mar 28, 2022 | $13.25 | $13.57 | $12.00 | $13.00 | -1.37% | 26,602,979 |
| Mar 21, 2022 | $14.50 | $15.44 | $12.95 | $13.18 | -8.22% | 12,177,839 |
| Mar 14, 2022 | $12.09 | $14.36 | $11.22 | $14.36 | +16.46% | 11,573,548 |
| Mar 7, 2022 | $12.41 | $13.00 | $11.52 | $12.33 | -0.48% | 11,754,425 |
| Feb 28, 2022 | $15.28 | $16.57 | $12.18 | $12.39 | -17.95% | 13,663,312 |
| Feb 22, 2022 | $14.08 | $15.72 | $12.91 | $15.10 | +2.86% | 11,264,192 |
| Feb 14, 2022 | $16.15 | $17.66 | $14.14 | $14.68 | -12.72% | 18,181,776 |
| Feb 7, 2022 | $13.09 | $17.23 | $12.53 | $16.82 | +30.39% | 21,254,201 |
| Jan 31, 2022 | $10.09 | $13.00 | $10.00 | $12.90 | +27.85% | 17,755,885 |
| Jan 24, 2022 | $10.30 | $11.61 | $9.16 | $10.09 | -7.26% | 20,724,134 |
| Jan 18, 2022 | $12.43 | $12.82 | $10.78 | $10.88 | -15.85% | 13,124,668 |
| Jan 10, 2022 | $13.75 | $15.02 | $12.62 | $12.93 | -10.02% | 16,213,469 |
| Jan 3, 2022 | $17.07 | $17.86 | $14.11 | $14.37 | -13.95% | 18,454,702 |
| Dec 27, 2021 | $18.50 | $18.85 | $16.13 | $16.70 | -6.49% | 15,356,665 |
| Dec 20, 2021 | $16.30 | $18.30 | $15.15 | $17.86 | +6.50% | 16,561,423 |
| Dec 13, 2021 | $18.57 | $19.23 | $15.53 | $16.77 | -9.69% | 36,235,243 |
| Dec 6, 2021 | $18.20 | $22.32 | $17.20 | $18.57 | -1.12% | 26,498,144 |
| Nov 29, 2021 | $25.00 | $25.85 | $18.50 | $18.78 | -22.33% | 32,755,308 |
| Nov 22, 2021 | $27.11 | $27.78 | $21.60 | $24.18 | -13.67% | 32,719,506 |
| Nov 15, 2021 | $20.69 | $35.90 | $19.09 | $28.01 | +39.01% | 80,831,907 |
| Nov 8, 2021 | $21.45 | $23.14 | $17.02 | $20.15 | +4.57% | 46,077,434 |
| Nov 1, 2021 | $15.87 | $19.39 | $14.21 | $19.27 | +28.13% | 34,086,348 |
| Oct 25, 2021 | $9.60 | $16.03 | $9.51 | $15.04 | +55.69% | 40,988,539 |
| Oct 18, 2021 | $10.05 | $11.87 | $9.38 | $9.66 | -3.88% | 17,243,145 |
| Oct 11, 2021 | $8.77 | $10.50 | $8.39 | $10.05 | +19.50% | 16,592,338 |
| Oct 4, 2021 | $9.40 | $9.50 | $7.07 | $8.41 | -8.59% | 21,449,361 |
| Sep 27, 2021 | $11.45 | $12.95 | $8.33 | $9.20 | -18.58% | 29,859,246 |
| Sep 20, 2021 | $10.00 | $11.47 | $9.98 | $11.30 | +12.33% | 23,732,101 |
| Sep 13, 2021 | $10.04 | $10.46 | $9.99 | $10.06 | +0.60% | 7,516,063 |
| Sep 7, 2021 | $10.00 | $10.09 | $9.98 | $10.00 | +0.20% | 2,776,671 |
| Aug 30, 2021 | $9.97 | $10.00 | $9.95 | $9.98 | 0.00% | 1,957,229 |
| Aug 23, 2021 | $9.99 | $10.00 | $9.92 | $9.98 | -0.10% | 2,586,991 |
| Aug 16, 2021 | $10.03 | $10.04 | $9.95 | $9.99 | -0.30% | 2,007,789 |
| Aug 9, 2021 | $9.99 | $10.05 | $9.95 | $10.02 | +0.80% | 2,973,169 |
| Aug 2, 2021 | $9.93 | $10.00 | $9.91 | $9.94 | +0.20% | 1,181,037 |
| Jul 26, 2021 | $9.94 | $10.03 | $9.91 | $9.92 | -0.30% | 1,166,970 |
| Jul 19, 2021 | $10.20 | $10.20 | $9.90 | $9.95 | -1.68% | 3,007,525 |
| Jul 12, 2021 | $10.53 | $10.59 | $10.04 | $10.12 | -3.62% | 1,123,595 |
| Jul 6, 2021 | $10.53 | $10.65 | $10.33 | $10.50 | +0.19% | 1,297,690 |
| Jun 28, 2021 | $10.54 | $10.80 | $10.31 | $10.48 | +0.87% | 1,673,694 |
| Jun 21, 2021 | $10.34 | $10.44 | $10.00 | $10.39 | +0.97% | 1,922,731 |
| Jun 14, 2021 | $10.67 | $10.77 | $10.24 | $10.29 | -2.65% | 751,924 |
| Jun 7, 2021 | $10.21 | $10.89 | $10.13 | $10.57 | +4.65% | 3,514,677 |
| Jun 1, 2021 | $10.00 | $10.11 | $9.96 | $10.10 | +1.20% | 891,160 |
| May 24, 2021 | $10.02 | $10.04 | $9.92 | $9.98 | -0.20% | 1,165,545 |
| May 17, 2021 | $10.00 | $10.03 | $9.88 | $10.00 | -0.50% | 4,073,102 |
| May 10, 2021 | $10.20 | $10.29 | $9.92 | $10.05 | -1.57% | 2,271,510 |
| May 3, 2021 | $10.85 | $10.85 | $9.99 | $10.21 | -5.29% | 1,119,454 |
| Apr 26, 2021 | $10.50 | $10.80 | $10.29 | $10.78 | +2.76% | 1,225,547 |
| Apr 19, 2021 | $10.42 | $10.61 | $10.12 | $10.49 | +1.16% | 2,105,513 |
| Apr 12, 2021 | $11.00 | $11.02 | $10.25 | $10.37 | -5.98% | 2,196,482 |
| Apr 5, 2021 | $10.77 | $11.09 | $10.55 | $11.03 | +4.35% | 2,116,697 |
| Mar 29, 2021 | $10.57 | $10.94 | $10.31 | $10.57 | +0.48% | 1,644,445 |
| Mar 22, 2021 | $11.25 | $11.25 | $10.18 | $10.52 | -4.80% | 4,094,315 |
| Mar 15, 2021 | $11.92 | $11.93 | $10.75 | $11.05 | -4.00% | 5,487,699 |
| Mar 8, 2021 | $12.15 | $12.29 | $10.76 | $11.51 | -9.37% | 12,760,152 |
| Mar 1, 2021 | $14.61 | $14.84 | $10.86 | $12.70 | -12.23% | 5,113,965 |
| Feb 22, 2021 | $12.66 | $15.39 | $11.40 | $14.47 | +13.85% | 12,044,029 |
| Feb 16, 2021 | $11.80 | $13.19 | $11.61 | $12.71 | +7.71% | 1,327,358 |
| Feb 8, 2021 | $11.98 | $11.99 | $11.56 | $11.80 | +0.34% | 1,120,310 |
| Feb 1, 2021 | $11.45 | $12.21 | $11.40 | $11.76 | +3.61% | 873,288 |
| Jan 25, 2021 | $12.50 | $12.58 | $11.10 | $11.35 | -5.42% | 2,650,306 |
| Jan 19, 2021 | $11.40 | $12.20 | $11.09 | $12.00 | +6.95% | 1,913,873 |
| Jan 11, 2021 | $11.80 | $11.80 | $10.80 | $11.22 | +1.91% | 1,320,286 |
| Jan 4, 2021 | $11.13 | $12.35 | $10.50 | $11.01 | – | 723,172 |
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% |