IonQ, Inc. (IONQ) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +16.3%
- 3M
- -10.9%
- YTD
- -6.4%
- 1Y
- -37.1%
- 3Y
- +43.5%
- 5Y
- +42.3%
Loading 10-year price history...
IONQ Historical Performance
IONQ Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +54.6%
- 2022 annual price return
- -80.3%
- 2023 annual price return
- +258.1%
- 2024 annual price return
- +243.5%
- 2025 annual price return
- +4.1%
- 2026 annual price return
- -22.1%
IONQ Stock Price Trajectory (2021–2026)
As of October 3, 2026, IonQ, Inc. (IONQ) trades at $43.77, representing a -37.1% return over the past year. The stock has delivered a +482.8% total return over five years (+42.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $84.64 on October 13, 2025. From this peak, IONQ has corrected -48.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers RGTI (-56.9% 1Y), QBTS (-46.0% 1Y), and QUBT (-59.1% 1Y), IONQ has underperformed the peer group average. Compare IONQ vs RGTI →
IONQ Historical Price Data · from 2021
Rows 1–50 of 1,444| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 45.16 | 45.34 | 43.15 | 43.77 | 18.91M | -0.50% |
| 2026-10-01 | 43.95 | 45.09 | 43.55 | 43.99 | 17.07M | +0.30% |
| 2026-09-30 | 43.46 | 47.33 | 43.46 | 43.86 | 25.29M | -0.11% |
| 2026-09-29 | 45.12 | 45.90 | 43.73 | 43.91 | 18.65M | -1.50% |
| 2026-09-28 | 45.64 | 47.91 | 44.54 | 44.58 | 34.73M | -1.98% |
| 2026-09-25 | 44.70 | 46.55 | 44.12 | 45.48 | 27.31M | +1.11% |
| 2026-09-24 | 41.57 | 45.66 | 41.28 | 44.98 | 42.78M | +5.74% |
| 2026-09-23 | 45.84 | 46.05 | 41.63 | 42.54 | 72.01M | +4.42% |
| 2026-09-22 | 40.51 | 40.80 | 39.87 | 40.74 | 13.38M | +0.57% |
| 2026-09-21 | 40.43 | 40.93 | 39.83 | 40.51 | 14.09M | +3.53% |
| 2026-09-18 | 40.75 | 40.94 | 37.77 | 39.13 | 22.84M | -3.00% |
| 2026-09-17 | 38.32 | 40.78 | 38.11 | 40.34 | 22.31M | +9.50% |
| 2026-09-16 | 36.98 | 37.65 | 36.07 | 36.84 | 15.66M | -0.57% |
| 2026-09-15 | 36.27 | 38.16 | 36.26 | 37.05 | 12.83M | -1.20% |
| 2026-09-14 | 35.16 | 38.56 | 35.00 | 37.50 | 18.11M | +2.04% |
| 2026-09-11 | 37.23 | 37.94 | 36.33 | 36.75 | 15.22M | -0.24% |
| 2026-09-10 | 37.71 | 38.34 | 36.79 | 36.84 | 17.53M | -3.41% |
| 2026-09-09 | 39.51 | 39.91 | 38.10 | 38.14 | 25.12M | -5.76% |
| 2026-09-08 | 42.32 | 44.43 | 39.45 | 40.47 | 39.79M | +2.40% |
| 2026-09-04 | 39.07 | 39.73 | 38.83 | 39.52 | 12.83M | +1.28% |
| 2026-09-03 | 38.13 | 39.78 | 37.84 | 39.02 | 13.71M | +3.67% |
| 2026-09-02 | 37.42 | 38.23 | 36.78 | 37.64 | 13.17M | -0.37% |
| 2026-09-01 | 37.87 | 39.25 | 37.59 | 37.78 | 13.97M | -3.89% |
| 2026-08-31 | 38.98 | 40.55 | 38.43 | 39.31 | 37.74M | +0.28% |
| 2026-08-28 | 41.73 | 41.92 | 38.64 | 39.20 | 19.65M | -7.68% |
| 2026-08-27 | 41.03 | 42.94 | 40.76 | 42.46 | 14.65M | +6.07% |
| 2026-08-26 | 41.06 | 41.91 | 40.00 | 40.03 | 12.73M | -4.80% |
| 2026-08-25 | 42.08 | 42.67 | 40.99 | 42.05 | 12.32M | +2.41% |
| 2026-08-24 | 43.33 | 43.55 | 40.96 | 41.06 | 17.25M | -8.47% |
| 2026-08-21 | 42.20 | 45.46 | 42.01 | 44.86 | 19.71M | +8.02% |
| 2026-08-20 | 43.44 | 43.59 | 40.33 | 41.53 | 17.16M | -4.22% |
| 2026-08-19 | 43.38 | 44.19 | 42.16 | 43.36 | 15.01M | -1.72% |
| 2026-08-18 | 44.36 | 46.46 | 43.60 | 44.12 | 16.88M | -5.81% |
| 2026-08-17 | 46.01 | 47.21 | 44.85 | 46.84 | 13.86M | +1.25% |
| 2026-08-14 | 44.70 | 47.27 | 44.36 | 46.26 | 18.13M | +2.85% |
| 2026-08-13 | 44.90 | 47.95 | 44.73 | 44.98 | 21.10M | -0.49% |
| 2026-08-12 | 44.64 | 45.54 | 42.84 | 45.20 | 22.20M | +4.05% |
| 2026-08-11 | 43.02 | 44.02 | 42.18 | 43.44 | 15.46M | +2.14% |
| 2026-08-10 | 43.24 | 44.20 | 42.20 | 42.53 | 17.02M | -4.28% |
| 2026-08-07 | 40.39 | 44.62 | 40.00 | 44.43 | 34.47M | +11.86% |
| 2026-08-06 | 41.37 | 41.88 | 39.66 | 39.72 | 26.41M | -0.53% |
| 2026-08-05 | 40.95 | 41.90 | 39.70 | 39.93 | 24.38M | -4.29% |
| 2026-08-04 | 39.64 | 42.05 | 39.58 | 41.72 | 25.44M | +7.39% |
| 2026-08-03 | 35.83 | 40.16 | 35.43 | 38.85 | 23.34M | +6.61% |
| 2026-07-31 | 36.49 | 37.65 | 35.58 | 36.44 | 18.22M | +1.87% |
| 2026-07-30 | 33.17 | 36.18 | 33.00 | 35.77 | 23.46M | +11.82% |
| 2026-07-29 | 33.72 | 34.32 | 31.81 | 31.99 | 22.15M | -5.58% |
| 2026-07-28 | 34.18 | 34.65 | 32.12 | 33.88 | 20.01M | -5.68% |
| 2026-07-27 | 34.47 | 37.17 | 34.30 | 35.92 | 28.36M | +9.38% |
| 2026-07-24 | 34.10 | 34.30 | 32.56 | 32.84 | 14.83M | -3.61% |
IONQ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IONQ — Frequently Asked Questions
Quick answers to the most common questions about buying IONQ stock.
How has IONQ stock performed recently?
IONQ declined -37.1% over the past year, below its 5-year annualized CAGR of +42.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is IONQ's all-time high price?
IonQ, Inc. reached $84.64 on 2025-10-13. The 52-week high is $84.64. Current 1-year return of -37.1% places the stock further from historical peaks.
Where can I download IONQ historical price data?
This page provides IONQ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.