Get the Stockscreener App
34.35
9.33%
2.93
After Hours:
33.96
-0.39
-1.14%
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 October 15, 2026, is $34.35.
- 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 1,030% to $34.35 now.
- The 52-week high stock price for IONQ is $73.87, representing a 115.05% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for IONQ is $25.89, indicating a -24.63% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ionq Inc (IONQ) stock in the beginning of 2025 was $43.10. The stock closed the year at $44.87, a gain of over 4.11% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $34.36 | $30.03 | $4.33 | 47,661,947.0 | +9.33% |
| Oct 14, 2026 | $33.39 | $31.05 | $2.34 | 41,353,668.0 | -9.53% |
| Oct 13, 2026 | $35.99 | $34.48 | $1.51 | 23,469,233.0 | -4.25% |
| Oct 12, 2026 | $38.81 | $35.89 | $2.92 | 32,151,500.0 | -9.07% |
| Oct 09, 2026 | $40.24 | $38.99 | $1.25 | 13,255,800.0 | +1.12% |
| Oct 08, 2026 | $42.01 | $38.83 | $3.18 | 23,013,716.0 | -4.57% |
| Oct 07, 2026 | $42.38 | $40.76 | $1.62 | 19,140,999.0 | -4.50% |
| Oct 06, 2026 | $45.40 | $43.00 | $2.40 | 16,357,979.0 | +0.74% |
| Oct 05, 2026 | $44.22 | $42.24 | $1.98 | 16,464,538.0 | -1.83% |
| Oct 02, 2026 | $45.34 | $43.15 | $2.19 | 19,093,831.0 | -0.50% |
| Oct 01, 2026 | $45.09 | $43.55 | $1.54 | 17,214,136.0 | +0.30% |
| Sep 30, 2026 | $47.33 | $43.81 | $3.52 | 25,553,119.0 | -0.11% |
| Sep 29, 2026 | $45.90 | $43.73 | $2.18 | 18,673,958.0 | -1.50% |
| Sep 28, 2026 | $47.91 | $44.54 | $3.37 | 35,027,431.0 | -1.98% |
| Sep 25, 2026 | $46.55 | $44.12 | $2.43 | 27,579,166.0 | +1.11% |
| Sep 24, 2026 | $45.66 | $41.28 | $4.38 | 42,830,981.0 | +5.74% |
| Sep 23, 2026 | $46.05 | $41.63 | $4.42 | 72,555,740.0 | +4.42% |
| Sep 22, 2026 | $40.80 | $39.87 | $0.93 | 17,857,165.0 | +0.57% |
| Sep 21, 2026 | $40.93 | $39.83 | $1.10 | 14,115,332.0 | +3.53% |
| Sep 18, 2026 | $40.94 | $37.77 | $3.17 | 22,967,025.0 | -3.00% |
| Sep 17, 2026 | $40.78 | $38.09 | $2.69 | 22,366,657.0 | +9.50% |
| Sep 16, 2026 | $37.65 | $36.06 | $1.59 | 15,691,595.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $45.40 | $30.03 | $15.37 | 269,177,347.0 | -21.68% |
| Sep, 2026 | $47.91 | $35.00 | $12.91 | 498,165,996.0 | +11.57% |
| Aug, 2026 | $47.95 | $35.43 | $12.52 | 418,128,785.0 | +7.91% |
| Jul, 2026 | $54.76 | $31.81 | $22.95 | 406,479,567.0 | -31.60% |
| Jun, 2026 | $73.65 | $48.49 | $25.16 | 586,646,566.0 | -26.10% |
| May, 2026 | $72.17 | $43.80 | $28.37 | 690,576,858.0 | +59.73% |
| Apr, 2026 | $49.13 | $26.74 | $22.39 | 685,904,935.0 | +56.50% |
| Mar, 2026 | $38.44 | $25.89 | $12.55 | 432,582,049.0 | -24.86% |
| Feb, 2026 | $41.90 | $29.99 | $11.91 | 433,766,668.0 | -4.03% |
| 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% |
3.95%
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):