stockNYSE: IONQ • 28 Days Updates
IonQ Inc. (IONQ)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
IonQ, a technology sector company trading on NYSE Stocks, closed at $41.34, having moved -6.02% over the past week and +12.21% across 28 days. Over longer periods, the stock posted -3.55% over 3 months, +38.91% over 6 months, and -44.36% over 12 months. Comparable 28-day performance was observed in M (Macy's) (+11.78%), BBD (Banco Bradesco Sa) (+21.23%), KVUE (Kenvue) (-1.46%), PBR (Petroleo Brasileiro S.A. Petrobras) (+12.21%) and BTE (Baytex Energy) (-9.13%).
Investor Relations:investors.ionq.com
Price & Performance Trajectory
IonQ Inc.NYSE: IONQ
Latest Close
$41.34
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIONQ session performance
✓ Latest Close USD
$41.34
Latest session close
+$4.5vs period start
Period Return % % GAIN
+12.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$47.91 / $35
Period range envelope
$12.91channel spread
Total Volume SHARES
425.29M
Period turnover
Avg: 22.38M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $41.34 | -4.50% | $42.38 | $40.76 | 18.90M |
| Oct 06, 2026 | $43.29 | +0.74% | $45.40 | $43.00 | 16.36M |
| Oct 05, 2026 | $42.97 | -1.83% | $44.22 | $42.24 | 16.46M |
| Oct 02, 2026 | $43.77 | -0.50% | $45.34 | $43.15 | 19.09M |
| Oct 01, 2026 | $43.99 | +0.30% | $45.09 | $43.55 | 17.21M |
| Sep 30, 2026 | $43.86 | -0.11% | $47.33 | $43.82 | 25.55M |
| Sep 29, 2026 | $43.91 | -1.50% | $45.90 | $43.73 | 18.80M |
| Sep 28, 2026 | $44.58 | -1.98% | $47.91 | $44.54 | 35.03M |
| Sep 25, 2026 | $45.48 | +1.11% | $46.55 | $44.12 | 27.58M |
| Sep 23, 2026 | $42.54 | +4.42% | $46.05 | $41.63 | 72.34M |
| Sep 22, 2026 | $40.74 | +0.57% | $40.80 | $39.87 | 17.86M |
| Sep 21, 2026 | $40.51 | +3.53% | $40.93 | $39.83 | 14.29M |
| Sep 18, 2026 | $39.13 | -3.00% | $40.94 | $37.77 | 23.13M |
| Sep 17, 2026 | $40.34 | +9.50% | $40.78 | $38.09 | 22.49M |
| Sep 16, 2026 | $36.84 | -0.57% | $37.65 | $36.06 | 15.82M |
Page 1 of 2