IonQ, Inc. (IONQ) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -27.8%
- 3M
- +59.2%
- YTD
- -3.0%
- 1Y
- +0.4%
- 3Y
- +50.6%
- 5Y
- +34.2%
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
- -18.0%
IONQ Stock Price Trajectory (2021–2026)
As of July 8, 2026, IonQ, Inc. (IONQ) trades at $45.36, representing a +0.4% return over the past year. The stock has delivered a +334.5% total return over five years (+34.2% 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 -46.4%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers RGTI (+20.4% 1Y), QBTS (+25.7% 1Y), and QUBT (-56.3% 1Y), IONQ has underperformed the peer group average. Compare IONQ vs RGTI →
IONQ Historical Price Data · from 2021
Rows 1–50 of 1,383| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 47.54 | 47.95 | 44.02 | 45.36 | 18.59M | -7.18% |
| 2026-07-06 | 49.74 | 51.33 | 48.79 | 48.87 | 12.26M | -0.51% |
| 2026-07-02 | 51.11 | 54.40 | 48.18 | 49.12 | 16.35M | -4.44% |
| 2026-07-01 | 52.17 | 54.76 | 51.40 | 51.40 | 13.72M | -3.49% |
| 2026-06-30 | 52.70 | 54.82 | 52.40 | 53.26 | 14.32M | -1.15% |
| 2026-06-29 | 50.62 | 54.20 | 49.65 | 53.88 | 22.76M | +9.27% |
| 2026-06-26 | 49.65 | 52.48 | 48.74 | 49.31 | 25.74M | -2.47% |
| 2026-06-25 | 54.63 | 55.08 | 50.16 | 50.56 | 20.87M | -5.67% |
| 2026-06-24 | 57.35 | 57.35 | 52.36 | 53.60 | 23.82M | -7.35% |
| 2026-06-23 | 56.33 | 61.47 | 56.00 | 57.85 | 25.98M | -0.81% |
| 2026-06-22 | 56.58 | 61.99 | 55.53 | 58.32 | 26.71M | +3.13% |
| 2026-06-18 | 55.79 | 56.62 | 52.92 | 56.55 | 19.53M | +3.40% |
| 2026-06-17 | 56.90 | 57.73 | 54.45 | 54.69 | 19.32M | -2.44% |
| 2026-06-16 | 59.95 | 60.89 | 55.91 | 56.06 | 21.10M | -8.37% |
| 2026-06-15 | 61.40 | 63.56 | 60.59 | 61.18 | 25.11M | +5.76% |
| 2026-06-12 | 57.70 | 60.23 | 56.16 | 57.85 | 17.40M | -0.24% |
| 2026-06-11 | 56.54 | 59.47 | 54.75 | 57.99 | 22.49M | +2.40% |
| 2026-06-10 | 57.74 | 60.75 | 56.50 | 56.63 | 22.07M | -0.11% |
| 2026-06-09 | 62.40 | 63.95 | 53.26 | 56.69 | 34.76M | -9.73% |
| 2026-06-08 | 59.54 | 64.90 | 57.96 | 62.80 | 28.30M | +10.60% |
| 2026-06-05 | 63.51 | 63.79 | 55.86 | 56.78 | 4.63M | -13.52% |
| 2026-06-04 | 67.05 | 69.46 | 64.18 | 65.66 | 39.38M | -3.77% |
| 2026-06-03 | 70.33 | 73.65 | 67.51 | 68.23 | 29.45M | -4.44% |
| 2026-06-02 | 69.35 | 72.63 | 69.09 | 71.40 | 26.51M | +3.06% |
| 2026-06-01 | 69.64 | 72.42 | 66.97 | 69.28 | 27.45M | -3.87% |
| 2026-05-29 | 69.64 | 72.11 | 66.80 | 72.07 | 28.01M | +2.75% |
| 2026-05-28 | 64.87 | 71.47 | 64.72 | 70.14 | 30.88M | +7.25% |
| 2026-05-27 | 62.67 | 66.80 | 59.71 | 65.40 | 29.38M | +2.80% |
| 2026-05-26 | 64.30 | 65.00 | 60.09 | 63.62 | 29.87M | -0.03% |
| 2026-05-22 | 58.00 | 65.80 | 58.00 | 63.64 | 2.37M | +8.07% |
| 2026-05-21 | 54.61 | 61.12 | 53.93 | 58.89 | 60.58M | +12.24% |
| 2026-05-20 | 49.25 | 52.74 | 48.35 | 52.47 | 21.61M | +8.32% |
| 2026-05-19 | 47.64 | 49.44 | 45.51 | 48.44 | 21.99M | -1.76% |
| 2026-05-18 | 51.81 | 52.20 | 47.48 | 49.31 | 21.22M | -5.08% |
| 2026-05-15 | 54.50 | 54.70 | 51.28 | 51.95 | 26.81M | -9.61% |
| 2026-05-14 | 54.40 | 58.18 | 53.91 | 57.47 | 25.22M | +4.00% |
| 2026-05-13 | 55.94 | 56.18 | 52.94 | 55.26 | 23.09M | -1.09% |
| 2026-05-12 | 58.12 | 59.15 | 52.17 | 55.87 | 40.71M | -1.79% |
| 2026-05-11 | 48.14 | 58.54 | 47.89 | 56.89 | 55.92M | +15.54% |
| 2026-05-08 | 48.68 | 49.44 | 45.72 | 49.24 | 25.33M | +3.25% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +0.4% over the past year, beating its 5-year annualized CAGR of +34.2%. The stock trades below 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 +0.4% 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.