IonQ, Inc. (IONQ) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
IONQ Historical Performance
Short-Term Returns
IONQ Stock Price Trajectory (2021–2026)
As of May 8, 2026, IonQ, Inc. (IONQ) trades at $47.69, representing a +63.7% return over the past year. The stock has delivered a +367.1% total return over five years (+36.1% 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 -43.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers RGTI (+98.3% 1Y), QBTS (+219.3% 1Y), and QUBT (+36.0% 1Y), IONQ has underperformed the peer group average. Compare IONQ vs RGTI →
IONQ Historical Price Data (2025–2026)
Showing 30 of 1,343 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 50.03 | 51.90 | 46.27 | 47.69 | 38.48M | -9.28% |
| 2026-05-06 | 49.10 | 53.48 | 48.57 | 52.57 | 46.24M | +9.52% |
| 2026-05-05 | 46.61 | 48.34 | 44.79 | 48.00 | 6.75M | +4.92% |
| 2026-05-04 | 46.53 | 49.14 | 45.31 | 45.75 | 26.12M | -0.97% |
| 2026-05-01 | 44.85 | 46.31 | 43.80 | 46.20 | 18.96M | +2.39% |
| 2026-04-30 | 41.94 | 45.48 | 41.49 | 45.12 | 19.71M | +7.15% |
| 2026-04-29 | 42.63 | 42.63 | 39.77 | 42.11 | 24.28M | -2.30% |
| 2026-04-28 | 42.55 | 44.27 | 42.25 | 43.10 | 20.51M | -1.69% |
| 2026-04-27 | 42.18 | 44.06 | 41.11 | 43.84 | 20.96M | +2.69% |
| 2026-04-24 | 44.38 | 44.39 | 41.26 | 42.69 | 20.25M | -2.15% |
| 2026-04-23 | 46.61 | 47.84 | 41.94 | 43.63 | 35.44M | -7.88% |
| 2026-04-22 | 47.26 | 49.13 | 46.54 | 47.36 | 33.54M | +2.33% |
| 2026-04-21 | 48.60 | 48.73 | 45.72 | 46.28 | 36.39M | -4.22% |
| 2026-04-20 | 45.34 | 48.56 | 45.12 | 48.32 | 46.35M | +4.84% |
| 2026-04-17 | 44.09 | 46.69 | 43.68 | 46.09 | 46.73M | +3.16% |
| 2026-04-16 | 44.51 | 45.43 | 40.84 | 44.68 | 77.85M | +3.31% |
| 2026-04-15 | 38.36 | 43.34 | 37.46 | 43.25 | 91.34M | +20.95% |
| 2026-04-14 | 31.78 | 35.88 | 31.06 | 35.76 | 64.55M | +20.16% |
| 2026-04-13 | 28.27 | 29.84 | 27.87 | 29.76 | 13.49M | +3.37% |
| 2026-04-10 | 28.29 | 29.37 | 28.13 | 28.79 | 12.68M | +2.53% |
| 2026-04-09 | 28.75 | 29.25 | 27.82 | 28.08 | 15.69M | -3.14% |
| 2026-04-08 | 30.59 | 31.10 | 28.51 | 28.99 | 19.35M | +1.76% |
| 2026-04-07 | 28.72 | 28.88 | 27.29 | 28.49 | 17.80M | -2.56% |
| 2026-04-06 | 29.66 | 30.30 | 28.71 | 29.24 | 11.54M | -0.20% |
| 2026-04-02 | 26.80 | 29.48 | 26.74 | 29.30 | 15.40M | +5.43% |
| 2026-04-01 | 29.64 | 29.91 | 27.57 | 27.79 | 18.87M | -3.61% |
| 2026-03-31 | 27.20 | 29.18 | 27.05 | 28.83 | 22.95M | +8.42% |
| 2026-03-30 | 27.79 | 28.16 | 25.89 | 26.59 | 18.52M | -3.34% |
| 2026-03-27 | 29.55 | 29.60 | 27.37 | 27.51 | 19.18M | -7.81% |
| 2026-03-26 | 31.39 | 31.61 | 29.71 | 29.84 | 16.39M | -6.63% |
Full IONQ Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See IONQ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IONQ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IONQ vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonIONQ — Frequently Asked Questions
Quick answers to the most common questions about buying IONQ stock.
How has IONQ stock performed recently?
IONQ returned +63.7% over the past year, beating its 5-year annualized CAGR of +36.1%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +63.7% places the stock closer to 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.