stockNYSE: IONQ • 28 Days Updates
IonQ Inc. (IONQ)
Showing Closing Date Range from Sep 22 to Oct 20, 2026.
IonQ, a technology sector company trading on NYSE Stocks, closed at $31.26, having moved -9.99% over the past week and -23.27% across 28 days. Over longer periods, the stock posted -9.86% over 3 months, -28.35% over 6 months, and -47.85% over 12 months. Comparable 28-day performance was observed in M (Macy's) (+5.26%), BBD (Banco Bradesco Sa) (+14.29%), KVUE (Kenvue) (+7.74%), PBR (Petroleo Brasileiro S.A. Petrobras) (+23.92%) and BTE (Baytex Energy) (+17.25%).
Investor Relations:investors.ionq.com
Price & Performance Trajectory
IonQ Inc.NYSE: IONQ
Latest Close
$31.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 22 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIONQ session performance
✓ Latest Close USD
$31.26
Latest session close
$-9.48vs period start
Period Return % % GAIN
-23.27%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$47.91 / $30.03
Period range envelope
$17.88channel spread
Total Volume SHARES
541.30M
Period turnover
Avg: 27.06M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $31.26 | +1.56% | $32.16 | $30.20 | 20.35M |
| Oct 19, 2026 | $30.78 | -1.60% | $32.44 | $30.29 | 25.84M |
| Oct 16, 2026 | $31.28 | -8.94% | $33.64 | $31.11 | 28.28M |
| Oct 15, 2026 | $34.35 | +9.33% | $34.36 | $30.03 | 48.16M |
| Oct 14, 2026 | $31.42 | -9.53% | $33.39 | $31.05 | 41.35M |
| Oct 13, 2026 | $34.73 | -4.25% | $35.99 | $34.48 | 23.47M |
| Oct 12, 2026 | $36.27 | -9.08% | $38.81 | $35.89 | 32.15M |
| Oct 09, 2026 | $39.89 | +1.12% | $40.24 | $38.99 | 13.26M |
| Oct 08, 2026 | $39.45 | -4.57% | $42.01 | $38.83 | 23.01M |
| Oct 07, 2026 | $41.34 | -4.50% | $42.38 | $40.76 | 19.14M |
| 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 |
Page 1 of 2