Get the Stockscreener App
34.99
14.99%
4.56
Ionq Inc Stock (IONQ) Price History
The historical daily chart and data for Ionq Inc stock (IONQ), show that the latest closing stock price as of February 06, 2026, is $34.99.
- Ionq Inc all-time high stock price is $84.64, occurred on October 13, 2025.
- The lowest Ionq Inc stock price recorded was $3.04 on December 28, 2022. Since then, Ionq Inc's stock price has risen over 1,051% to $34.99 now.
- The 52-week high stock price for IONQ is $84.64, representing a 141.90% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for IONQ is $17.88, indicating a -48.90% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Ionq Inc (IONQ) stock in the beginning of 2025 was $17.48. The stock closed the year at $3.45, a loss of over -80.26% for the year.
The table below shows more information about IONQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $36.10 | $31.34 | $4.76 | 32,791,299.0 | +14.99% |
| Feb 05, 2026 | $34.38 | $29.99 | $4.39 | 32,394,394.0 | -13.89% |
| Feb 04, 2026 | $38.55 | $33.63 | $4.92 | 32,125,269.0 | -8.14% |
| Feb 03, 2026 | $39.82 | $36.63 | $3.19 | 19,874,463.0 | -0.23% |
| Feb 02, 2026 | $40.73 | $37.72 | $3.01 | 21,434,164.0 | -3.55% |
| Jan 30, 2026 | $43.49 | $38.91 | $4.58 | 23,567,865.0 | -7.54% |
| Jan 29, 2026 | $45.86 | $42.16 | $3.70 | 22,035,325.0 | -5.59% |
| Jan 28, 2026 | $46.90 | $45.00 | $1.90 | 18,778,916.0 | +0.68% |
| Jan 27, 2026 | $46.44 | $43.03 | $3.41 | 25,063,086.0 | +4.89% |
| Jan 26, 2026 | $50.59 | $42.84 | $7.75 | 39,070,518.0 | -8.21% |
| Jan 23, 2026 | $49.51 | $46.60 | $2.91 | 14,620,382.0 | -4.22% |
| Jan 22, 2026 | $50.18 | $47.94 | $2.24 | 17,572,640.0 | +2.07% |
| Jan 21, 2026 | $52.66 | $45.69 | $6.97 | 31,664,876.0 | -4.60% |
| Jan 20, 2026 | $54.24 | $48.56 | $5.68 | 24,449,116.0 | -0.28% |
| Jan 16, 2026 | $51.89 | $47.52 | $4.37 | 23,130,952.0 | +6.81% |
| Jan 15, 2026 | $51.58 | $47.54 | $4.04 | 20,697,503.0 | -6.53% |
| Jan 14, 2026 | $50.92 | $47.33 | $3.59 | 16,467,600.0 | +3.96% |
| Jan 13, 2026 | $51.91 | $47.98 | $3.94 | 14,364,511.0 | -3.95% |
| Jan 12, 2026 | $51.02 | $47.78 | $3.24 | 16,714,247.0 | +3.03% |
| Jan 09, 2026 | $52.62 | $49.28 | $3.33 | 13,543,603.0 | -1.98% |
Ionq Inc Stock (IONQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ionq Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ionq Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ionq Inc Stock (IONQ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $40.73 | $29.99 | $10.74 | 171,410,888.0 | -12.48% |
| Jan, 2026 | $54.24 | $38.91 | $15.33 | 406,544,855.0 | -10.90% |
Ionq Inc Stock (IONQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.66 | $44.66 | $11.00 | 380,346,610.0 | -8.09% |
| Nov, 2025 | $62.69 | $38.00 | $24.69 | 472,645,584.0 | -20.97% |
| Oct, 2025 | $84.64 | $52.27 | $32.37 | 787,359,695.0 | +1.43% |
| Sep, 2025 | $76.13 | $40.22 | $35.91 | 624,776,692.0 | +43.89% |
| Aug, 2025 | $46.82 | $34.77 | $12.05 | 367,981,458.0 | +7.20% |
| Jul, 2025 | $47.88 | $39.23 | $8.65 | 441,641,449.0 | -7.21% |
| Jun, 2025 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| May, 2025 | $48.94 | $27.16 | $21.78 | 518,555,626.0 | +46.90% |
| Apr, 2025 | $31.85 | $18.81 | $13.04 | 370,928,016.0 | +24.42% |
| Mar, 2025 | $27.83 | $17.88 | $9.95 | 441,719,951.0 | -10.18% |
| Feb, 2025 | $44.59 | $23.01 | $21.58 | 297,746,129.0 | -37.78% |
| Jan, 2025 | $54.74 | $25.92 | $28.82 | 719,093,436.0 | -5.46% |
Ionq Inc Stock (IONQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.56 | $28.04 | $20.52 | 536,352,967.0 | +21.34% |
| Nov, 2024 | $37.28 | $14.15 | $23.13 | 652,199,858.0 | +142.85% |
| Oct, 2024 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| Sep, 2024 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| Aug, 2024 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| Jul, 2024 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| Jun, 2024 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| May, 2024 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| Apr, 2024 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| Mar, 2024 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| Feb, 2024 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| Jan, 2024 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):