sec filing
IO
NYSE · IONQ
IonQ, Inc.
Technology · Computer Hardware
$45.48
Up+$0.50 (+1.11%)
Updated Sep 27, 2026, 10:12 PM
SID Score
6.0/10
Composite research score
Smart Money
60/100
Neutral
- Market cap
- 18.61B
- P/E ratio
- -10.56
- Dividend yield
- 0.00%
- 52-week range
- $25.89 – $84.64
- Volume
- 27.58M
- Avg. volume
- 30.58M
Price performance
IONQ price history
1M range · 19 trading sessions · Daily adjusted prices
IONQ closed at $45.48 after 19 trading sessions, up 15.70% for the selected period.
- Last close
- $45.48
- Period change
- +15.70%
- Period low
- $36.75
- Period high
- $45.48
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | $44.70 | $46.5499 | $44.12 | $45.48 | 27.58M |
| Sep 24, 2026 | $41.57 | $45.66 | $41.28 | $44.98 | 43.23M |
| Sep 23, 2026 | $45.84 | $46.05 | $41.63 | $42.54 | 72.56M |
| Sep 22, 2026 | $40.51 | $40.80 | $39.87 | $40.74 | 17.86M |
| Sep 21, 2026 | $40.43 | $40.93 | $39.83 | $40.51 | 14.29M |
| Sep 18, 2026 | $40.75 | $40.9444 | $37.77 | $39.13 | 23.13M |
| Sep 17, 2026 | $38.32 | $40.7798 | $38.09 | $40.34 | 22.49M |
| Sep 16, 2026 | $36.98 | $37.65 | $36.0601 | $36.84 | 15.82M |
| Sep 15, 2026 | $36.275 | $38.17 | $36.26 | $37.05 | 12.91M |
| Sep 14, 2026 | $35.16 | $38.56 | $35.00 | $37.50 | 18.23M |
| Sep 11, 2026 | $37.23 | $37.94 | $36.3321 | $36.75 | 15.4M |
| Sep 10, 2026 | $37.29 | $38.34 | $36.79 | $36.84 | 17.84M |
| Sep 9, 2026 | $39.51 | $39.915 | $38.10 | $38.14 | 25.39M |
| Sep 8, 2026 | $42.32 | $44.43 | $39.45 | $40.47 | 40.22M |
| Sep 4, 2026 | $39.07 | $39.73 | $38.83 | $39.52 | 13.11M |
| Sep 3, 2026 | $38.13 | $39.78 | $37.84 | $39.02 | 14.01M |
| Sep 2, 2026 | $37.42 | $38.235 | $36.785 | $37.64 | 13.31M |
| Sep 1, 2026 | $37.865 | $39.25 | $37.59 | $37.78 | 14.16M |
| Aug 31, 2026 | $38.80 | $40.5498 | $38.43 | $39.31 | 38.64M |
Latest IONQ news
The latest Smart Investors Daily articles mentioning IONQ.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…