IonQ Stock Price History
NYSE: IONQTechnologyEDP ServicesUSD
39.89+0.44 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IONQ price history at a glance
The price history for IonQ (IONQ) on this page begins on January 4, 2021, when the stock closed at $11.01; it most recently closed at $39.89 on October 5, 2026. The highest price in this record is $84.64, reached on October 13, 2025; the latest close is 52.9% below that peak. Across the 5 complete calendar years in the table, IONQ finished higher in 3 and lower in 2. Its best year was 2024 (+285.6%) and its worst was 2022 (-79.3%).
Over roughly 6 years the share price changed +262.3%, a 25.1% compound annual price return (excluding dividends). In the last 12 months alone, IONQ has lost 43.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $84.64
- Date of high
- Oct 13, 2025
- Low since 2021
- $3.04
- Date of low
- Dec 26, 2022
- 52-week high
- $84.64
- 52-week low
- $25.89
- IPO year
- 2021
- Last close
- $39.89
IONQ returns
1 week
-8.86%
1 month
+4.59%
3 months
-6.93%
6 months
+38.56%
Year to date
-11.10%
1 year
-43.54%
3 years
+179.15%
5 years
+296.92%
IONQ price return, excluding dividends.
IONQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.89 | -14.71% |
| 2025 | 46.77 | -2.09% |
| 2024 | 47.77 | +285.55% |
| 2023 | 12.39 | +259.13% |
| 2022 | 3.45 | -79.34% |
| 2021 | 16.70 | +51.68% |
2026 return is year to date.
IONQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.00 | 40.24 | 38.99 | 39.89 | +1.12% | |
| 41.71 | 42.01 | 38.83 | 39.45 | -4.57% | |
| 42.19 | 42.38 | 40.76 | 41.34 | -4.50% | |
| 43.56 | 45.40 | 43.00 | 43.29 | +0.74% | |
| 43.77 | 44.22 | 42.24 | 42.97 | -1.83% | |
| 45.16 | 45.34 | 43.15 | 43.77 | -0.50% | |
| 43.95 | 45.09 | 43.55 | 43.99 | +0.30% | |
| 44.24 | 47.33 | 43.82 | 43.86 | -0.11% | |
| 45.80 | 45.90 | 43.73 | 43.91 | -1.50% | |
| 45.64 | 47.91 | 44.54 | 44.58 | -1.98% | |
| 44.70 | 46.55 | 44.12 | 45.48 | +1.11% | |
| 41.57 | 45.66 | 41.28 | 44.98 | +5.74% | |
| 45.84 | 46.05 | 41.63 | 42.54 | +4.42% | |
| 40.51 | 40.80 | 39.87 | 40.74 | +0.57% | |
| 40.43 | 40.93 | 39.83 | 40.51 | +3.53% | |
| 40.75 | 40.94 | 37.77 | 39.13 | -3.00% | |
| 38.32 | 40.78 | 38.09 | 40.34 | +9.50% | |
| 36.98 | 37.65 | 36.06 | 36.84 | -0.57% | |
| 36.28 | 38.17 | 36.26 | 37.05 | -1.20% | |
| 35.16 | 38.56 | 35.00 | 37.50 | +2.04% | |
| 37.23 | 37.94 | 36.33 | 36.75 | -0.24% | |
| 37.29 | 38.34 | 36.79 | 36.84 | -3.41% | |
| 39.51 | 39.92 | 38.10 | 38.14 | -5.76% | |
| 42.32 | 44.43 | 39.45 | 40.47 | +2.40% | |
| 39.07 | 39.73 | 38.83 | 39.52 | +1.28% | |
| 38.13 | 39.78 | 37.84 | 39.02 | +3.67% | |
| 37.42 | 38.24 | 36.79 | 37.64 | -0.37% | |
| 37.87 | 39.25 | 37.59 | 37.78 | -3.89% | |
| 38.80 | 40.55 | 38.43 | 39.31 | +0.28% | |
| 41.73 | 41.92 | 38.64 | 39.20 | -7.68% | |
| 41.03 | 42.94 | 40.76 | 42.46 | +6.07% | |
| 41.06 | 41.91 | 39.96 | 40.03 | -4.80% | |
| 42.08 | 42.67 | 40.99 | 42.05 | +2.41% | |
| 43.33 | 43.55 | 40.96 | 41.06 | -8.47% | |
| 42.20 | 45.46 | 42.01 | 44.86 | +8.02% | |
| 43.44 | 43.59 | 40.33 | 41.53 | -4.22% | |
| 43.38 | 44.19 | 42.16 | 43.36 | -1.72% | |
| 44.36 | 46.46 | 43.60 | 44.12 | -5.81% | |
| 46.01 | 47.21 | 44.85 | 46.84 | +1.25% | |
| 44.70 | 47.27 | 44.36 | 46.26 | +2.85% | |
| 44.90 | 47.95 | 44.73 | 44.98 | -0.49% | |
| 44.64 | 45.54 | 42.84 | 45.20 | +4.05% | |
| 43.02 | 44.02 | 42.18 | 43.44 | +2.14% | |
| 43.24 | 44.20 | 42.20 | 42.53 | -4.28% | |
| 40.39 | 44.62 | 40.00 | 44.43 | +11.86% | |
| 41.37 | 41.88 | 39.66 | 39.72 | -0.53% | |
| 40.95 | 41.90 | 39.70 | 39.93 | -4.29% | |
| 39.64 | 42.05 | 39.58 | 41.72 | +7.39% | |
| 35.83 | 40.16 | 35.43 | 38.85 | +6.61% | |
| 36.49 | 37.65 | 35.58 | 36.44 | +1.87% | |
| 33.17 | 36.18 | 33.00 | 35.77 | +11.82% | |
| 33.72 | 34.32 | 31.81 | 31.99 | -5.58% | |
| 34.18 | 34.65 | 32.12 | 33.88 | -5.68% | |
| 34.47 | 37.17 | 34.30 | 35.92 | +9.38% | |
| 34.10 | 34.30 | 32.56 | 32.84 | -3.61% | |
| 34.00 | 35.52 | 33.57 | 34.07 | -1.76% | |
| 34.89 | 35.99 | 34.66 | 34.68 | -2.34% | |
| 35.46 | 36.07 | 34.70 | 35.51 | +3.71% | |
| 35.05 | 36.30 | 34.21 | 34.24 | -1.55% | |
| 34.99 | 35.91 | 33.29 | 34.78 | -0.91% | |
| 37.00 | 37.24 | 34.67 | 35.10 | -6.42% | |
| 40.00 | 40.07 | 36.86 | 37.51 | -4.53% | |
| 40.04 | 40.44 | 38.72 | 39.29 | +1.05% | |
| 42.07 | 42.18 | 38.62 | 38.88 | -9.29% | |
| 45.32 | 45.45 | 42.40 | 42.86 | -4.27% | |
| 45.50 | 46.00 | 44.37 | 44.77 | -0.69% | |
| 44.36 | 46.23 | 43.72 | 45.08 | -0.62% | |
| 47.54 | 47.95 | 44.02 | 45.36 | -7.18% | |
| 49.04 | 51.33 | 48.79 | 48.87 | -0.51% | |
| 51.11 | 54.40 | 48.18 | 49.12 | -4.44% | |
| 52.18 | 54.76 | 51.40 | 51.40 | -3.49% | |
| 52.70 | 54.84 | 52.40 | 53.26 | -1.15% | |
| 50.62 | 54.20 | 49.65 | 53.88 | +9.27% | |
| 49.65 | 52.48 | 48.49 | 49.31 | -2.47% | |
| 54.63 | 55.08 | 50.16 | 50.56 | -5.67% | |
| 57.35 | 57.35 | 52.36 | 53.60 | -7.35% | |
| 56.61 | 61.47 | 56.00 | 57.85 | -0.81% | |
| 56.58 | 61.99 | 55.53 | 58.32 | +3.13% | |
| 55.79 | 56.66 | 52.92 | 56.55 | +3.40% | |
| 56.90 | 57.73 | 54.46 | 54.69 | -2.44% | |
| 59.95 | 60.89 | 55.91 | 56.06 | -8.37% | |
| 61.40 | 63.56 | 60.59 | 61.18 | +5.76% | |
| 57.70 | 60.23 | 56.16 | 57.85 | -0.24% | |
| 56.54 | 59.47 | 54.75 | 57.99 | +2.40% | |
| 57.74 | 60.75 | 56.50 | 56.63 | -0.11% | |
| 62.40 | 63.95 | 53.27 | 56.69 | -9.73% | |
| 59.54 | 64.90 | 57.96 | 62.80 | +10.60% | |
| 63.51 | 63.79 | 55.84 | 56.78 | -13.52% | |
| 67.05 | 69.46 | 64.18 | 65.66 | -3.77% | |
| 70.33 | 73.65 | 67.51 | 68.23 | -4.44% | |
| 69.35 | 72.63 | 69.09 | 71.40 | +3.06% | |
| 69.65 | 72.42 | 66.97 | 69.28 | -3.87% | |
| 69.64 | 72.17 | 66.80 | 72.07 | +2.75% | |
| 64.87 | 71.47 | 64.72 | 70.14 | +7.25% | |
| 62.67 | 66.81 | 59.71 | 65.40 | +2.80% | |
| 64.30 | 65.00 | 60.09 | 63.62 | -0.03% | |
| 58.00 | 65.80 | 58.00 | 63.64 | +8.07% | |
| 54.61 | 61.12 | 53.93 | 58.89 | +12.24% | |
| 49.25 | 52.74 | 48.35 | 52.47 | +8.32% | |
| 47.64 | 49.44 | 45.51 | 48.44 | -1.76% | |
| 51.81 | 52.20 | 47.48 | 49.31 | -5.08% | |
| 54.50 | 54.70 | 51.29 | 51.95 | -9.61% | |
| 54.40 | 58.18 | 53.91 | 57.47 | +4.00% | |
| 55.94 | 56.18 | 52.94 | 55.26 | -1.09% | |
| 57.25 | 59.15 | 52.17 | 55.87 | -1.79% | |
| 48.14 | 58.54 | 47.89 | 56.89 | +15.54% | |
| 48.69 | 49.44 | 45.72 | 49.24 | +3.27% | |
| 50.04 | 51.90 | 46.27 | 47.68 | -9.30% | |
| 49.10 | 53.49 | 48.57 | 52.57 | +9.52% | |
| 46.61 | 48.34 | 44.79 | 48.00 | +4.92% | |
| 46.53 | 49.14 | 45.31 | 45.75 | -0.97% | |
| 44.86 | 46.31 | 43.80 | 46.20 | +2.39% | |
| 41.94 | 45.48 | 41.49 | 45.12 | +7.15% | |
| 42.63 | 42.63 | 39.77 | 42.11 | -2.25% | |
| 42.55 | 44.27 | 42.25 | 43.08 | -1.73% | |
| 42.18 | 44.07 | 41.11 | 43.84 | +2.69% | |
| 44.38 | 44.39 | 41.26 | 42.69 | -2.15% | |
| 46.61 | 47.84 | 41.92 | 43.63 | -7.88% | |
| 47.26 | 49.13 | 46.54 | 47.36 | +2.33% | |
| 48.60 | 48.73 | 45.72 | 46.28 | -4.22% | |
| 45.34 | 48.57 | 45.12 | 48.32 | +4.84% | |
| 44.09 | 46.69 | 43.68 | 46.09 | +3.16% | |
| 44.51 | 45.43 | 40.84 | 44.68 | +3.31% | |
| 38.36 | 43.34 | 37.46 | 43.25 | +20.95% | |
| 31.78 | 35.88 | 31.06 | 35.76 | +20.16% | |
| 28.26 | 29.84 | 27.87 | 29.76 | +3.37% | |
| 28.29 | 29.37 | 28.13 | 28.79 | +2.53% | |
| 28.75 | 29.25 | 27.82 | 28.08 | -3.14% | |
| 30.66 | 31.10 | 28.51 | 28.99 | +1.76% | |
| 28.72 | 28.88 | 27.29 | 28.49 | -2.56% | |
| 29.33 | 30.30 | 28.71 | 29.24 | -0.20% | |
| 26.80 | 29.49 | 26.74 | 29.30 | +5.43% | |
| 29.64 | 29.91 | 27.57 | 27.79 | -3.61% | |
| 27.20 | 29.18 | 27.06 | 28.83 | +8.42% | |
| 27.79 | 28.16 | 25.89 | 26.59 | -3.34% | |
| 29.55 | 29.60 | 27.38 | 27.51 | -7.81% | |
| 31.40 | 31.61 | 29.71 | 29.84 | -6.63% | |
| 33.38 | 34.18 | 31.66 | 31.96 | -2.26% | |
| 32.38 | 33.46 | 31.88 | 32.70 | -1.24% | |
| 31.64 | 33.63 | 31.29 | 33.11 | +6.12% | |
| 31.80 | 32.25 | 30.50 | 31.20 | -2.19% | |
| 31.54 | 32.55 | 30.73 | 31.90 | -1.48% | |
| 33.05 | 34.00 | 32.36 | 32.38 | -2.79% | |
| 33.30 | 34.15 | 33.06 | 33.31 | +0.06% | |
| 33.52 | 34.41 | 32.39 | 33.29 | +0.94% | |
| 33.58 | 34.58 | 32.84 | 32.98 | -0.15% | |
| 33.98 | 34.72 | 33.03 | 33.03 | -3.62% | |
| 35.29 | 35.89 | 33.50 | 34.27 | -2.42% | |
| 35.95 | 36.92 | 35.03 | 35.12 | -2.09% | |
| 34.77 | 36.08 | 33.81 | 35.87 | +0.39% | |
| 35.41 | 37.48 | 35.10 | 35.73 | -0.81% | |
| 36.60 | 36.68 | 34.31 | 36.02 | -2.99% | |
| 37.68 | 38.24 | 36.54 | 37.13 | +0.22% | |
| 36.70 | 38.12 | 35.29 | 37.05 | -3.36% | |
| 36.43 | 38.44 | 36.40 | 38.34 | -0.08% | |
| 39.42 | 39.56 | 36.45 | 38.37 | -6.14% | |
| 39.05 | 41.90 | 38.75 | 40.88 | +21.70% | |
| 32.19 | 34.40 | 31.84 | 33.59 | +6.23% | |
| 31.09 | 31.96 | 30.19 | 31.62 | +2.73% | |
| 31.02 | 31.67 | 30.17 | 30.78 | -3.51% | |
| 32.67 | 33.88 | 31.38 | 31.90 | -4.58% | |
| 32.72 | 33.58 | 31.98 | 33.43 | +0.27% | |
| 33.33 | 34.89 | 32.39 | 33.34 | +0.48% | |
| 33.48 | 34.32 | 31.85 | 33.18 | -2.73% | |
| 32.32 | 34.65 | 30.85 | 34.11 | +8.98% | |
| 33.70 | 33.70 | 30.89 | 31.30 | -6.87% | |
| 36.05 | 36.06 | 33.01 | 33.61 | -4.49% | |
| 35.10 | 36.57 | 34.81 | 35.19 | -0.82% | |
| 34.68 | 35.64 | 33.66 | 35.48 | +1.40% | |
| 31.90 | 36.11 | 31.35 | 34.99 | +14.99% | |
| 33.92 | 34.38 | 29.99 | 30.43 | -13.89% | |
| 38.50 | 38.55 | 33.63 | 35.34 | -8.14% | |
| 39.61 | 39.82 | 36.63 | 38.47 | -0.23% | |
| 40.63 | 40.73 | 37.72 | 38.56 | -3.55% | |
| 43.40 | 43.49 | 38.92 | 39.98 | -7.54% | |
| 45.86 | 45.86 | 42.16 | 43.24 | -5.59% | |
| 46.23 | 46.90 | 45.00 | 45.80 | +0.68% | |
| 44.56 | 46.44 | 43.04 | 45.49 | +4.89% | |
| 48.32 | 50.59 | 42.84 | 43.37 | -8.21% | |
| 49.24 | 49.51 | 46.60 | 47.25 | -4.22% | |
| 49.14 | 50.18 | 47.94 | 49.33 | +2.07% | |
| 51.71 | 52.66 | 45.69 | 48.33 | -4.60% | |
| 49.28 | 54.24 | 48.56 | 50.66 | -0.28% | |
| 48.09 | 51.89 | 47.52 | 50.80 | +6.81% | |
| 51.28 | 51.58 | 47.54 | 47.56 | -6.53% | |
| 48.54 | 50.92 | 47.33 | 50.88 | +3.96% | |
| 51.16 | 51.92 | 47.98 | 48.94 | -3.95% | |
| 48.59 | 51.02 | 47.78 | 50.95 | +3.03% | |
| 51.45 | 52.62 | 49.28 | 49.45 | -1.98% | |
| 49.62 | 52.51 | 48.50 | 50.45 | +1.35% | |
| 50.00 | 51.86 | 49.32 | 49.78 | -1.93% | |
| 48.77 | 50.77 | 47.20 | 50.76 | +4.21% | |
| 47.65 | 50.32 | 46.52 | 48.71 | +4.15% | |
| 46.01 | 47.09 | 43.80 | 46.77 | +4.23% | |
| 45.67 | 46.44 | 44.68 | 44.87 | -0.97% | |
| 46.41 | 46.83 | 45.10 | 45.31 | +0.13% | |
| 45.46 | 46.76 | 44.66 | 45.25 | -1.63% | |
| 49.59 | 49.68 | 45.76 | 46.00 | -7.67% | |
| 51.70 | 51.88 | 48.73 | 49.82 | -3.06% | |
| 52.73 | 54.54 | 51.15 | 51.39 | -4.59% | |
| 49.88 | 55.60 | 49.67 | 53.86 | +11.10% | |
| 47.14 | 49.44 | 46.88 | 48.48 | +4.39% | |
| 48.13 | 48.72 | 46.04 | 46.44 | +1.29% | |
| 50.22 | 52.15 | 45.76 | 45.85 | -7.69% | |
| 46.94 | 49.90 | 46.90 | 49.67 | +7.81% | |
| 50.78 | 51.00 | 45.18 | 46.07 | -8.50% | |
| 52.08 | 53.00 | 49.00 | 50.35 | -4.19% | |
| 51.90 | 52.88 | 49.06 | 52.55 | +1.70% | |
| 53.20 | 53.61 | 51.25 | 51.67 | -5.09% | |
| 53.81 | 55.66 | 52.93 | 54.44 | +0.15% | |
| 53.99 | 54.82 | 51.46 | 54.36 | +3.17% | |
| 54.00 | 54.26 | 51.13 | 52.69 | -3.78% | |
| 48.67 | 55.32 | 48.31 | 54.76 | +12.56% | |
| 46.92 | 48.90 | 45.31 | 48.65 | +3.67% | |
| 47.57 | 49.68 | 46.83 | 46.93 | -0.40% | |
| 48.64 | 48.87 | 46.61 | 47.12 | -4.42% | |
| 47.70 | 49.85 | 47.57 | 49.30 | +5.12% | |
| 47.40 | 48.25 | 46.01 | 46.90 | -0.34% | |
| 46.57 | 47.91 | 44.22 | 47.06 | +0.64% | |
| 42.75 | 47.34 | 42.49 | 46.76 | +12.11% | |
| 42.56 | 42.76 | 38.00 | 41.71 | +1.73% | |
| 48.57 | 49.57 | 40.69 | 41.00 | -14.37% | |
| 49.15 | 50.68 | 47.33 | 47.88 | -2.52% | |
| 47.20 | 50.29 | 47.20 | 49.12 | +2.78% | |
| 46.73 | 49.25 | 45.94 | 47.79 | +1.29% | |
| 42.98 | 48.78 | 42.82 | 47.18 | +3.92% | |
| 49.44 | 49.90 | 44.30 | 45.40 | -10.47% | |
| 54.76 | 55.60 | 49.89 | 50.71 | -6.82% | |
| 54.57 | 56.03 | 53.72 | 54.42 | -1.72% | |
| 58.50 | 59.02 | 54.82 | 55.37 | -6.58% | |
| 54.62 | 59.30 | 51.06 | 59.27 | +3.20% | |
| 57.28 | 58.99 | 54.10 | 57.43 | +3.65% | |
| 55.00 | 56.41 | 53.10 | 55.41 | +3.80% | |
| 55.77 | 57.16 | 53.08 | 53.38 | -8.60% | |
| 62.35 | 62.69 | 56.56 | 58.40 | -6.38% | |
| 61.00 | 62.97 | 59.96 | 62.38 | +3.67% | |
| 59.39 | 61.84 | 58.20 | 60.17 | -1.54% | |
| 58.85 | 62.10 | 57.92 | 61.11 | +6.93% | |
| 62.80 | 64.57 | 57.07 | 57.15 | -9.00% | |
| 63.00 | 65.50 | 62.28 | 62.80 | +4.15% | |
| 62.01 | 64.11 | 59.92 | 60.30 | +1.57% | |
| 61.10 | 62.93 | 57.00 | 59.37 | +7.07% | |
| 58.20 | 59.35 | 52.27 | 55.45 | -6.81% | |
| 60.44 | 60.90 | 57.21 | 59.50 | -0.73% | |
| 65.31 | 65.50 | 58.69 | 59.94 | -4.77% | |
| 65.40 | 65.72 | 61.21 | 62.94 | -4.04% | |
| 73.87 | 73.87 | 65.50 | 65.59 | -9.42% | |
| 79.94 | 80.23 | 70.80 | 72.41 | -6.63% | |
| 79.85 | 81.08 | 75.92 | 77.55 | -5.53% | |
| 74.11 | 84.64 | 72.80 | 82.09 | +16.19% | |
| 77.00 | 77.38 | 70.65 | 70.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IONQ chart for longer ranges.