stockNYSE: IONQ • 6 Months Updates
IonQ Inc. (IONQ) 6 Months
Showing Closing Date Range from Apr 17 to Oct 14, 2026.
IonQ Inc. (IONQ) is a publicly traded company operating within the Technology sector.
Investor Relations:investors.ionq.com
Price & Performance Trajectory
IonQ Inc.NYSE: IONQ
Latest Close
$31.42
6 Months Updates Trajectory
Showing Closing Date Range from Apr 17 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIONQ session performance
✓ Latest Close USD
$31.42
Latest session close
$-14.67vs period start
Period Return % % GAIN
-31.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$73.65 / $31.05
Period range envelope
$42.60channel spread
Total Volume SHARES
3.13B
Period turnover
Avg: 25.28M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $31.42 | -9.53% | $33.38 | $31.05 | 37.19M |
| Oct 13, 2026 | $34.73 | -4.25% | $35.99 | $34.48 | 23.25M |
| 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 |
| 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 |
Page 1 of 9