NYSE · IONQ

IonQ, Inc.

Technology · Computer Hardware

$31.26

Up+$0.49 (+1.58%)

Updated Oct 21, 2026, 3:14 AM

SID Score

4.9/10

Composite research score

Smart Money

57/100

Neutral

Price performance · IONQ

IONQ price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

IONQ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$30.28	$32.17	$30.19	$31.26	20.76M
Oct 19, 2026	$32.35	$32.44	$30.29	$30.78	25.94M
Oct 16, 2026	$33.032	$33.6442	$31.105	$31.28	28.28M
Oct 15, 2026	$30.545	$34.36	$30.03	$34.35	48.16M
Oct 14, 2026	$33.15	$33.39	$31.045	$31.42	41.35M
Oct 13, 2026	$35.82	$35.99	$34.48	$34.73	23.47M
Oct 12, 2026	$38.79	$38.81	$35.89	$36.27	32.15M
Oct 9, 2026	$40.00	$40.24	$38.99	$39.89	13.26M
Oct 8, 2026	$41.71	$42.01	$38.8301	$39.45	23.01M
Oct 7, 2026	$42.19	$42.38	$40.76	$41.34	19.14M
Oct 6, 2026	$43.56	$45.40	$43.00	$43.29	16.36M
Oct 5, 2026	$43.77	$44.22	$42.24	$42.97	16.46M
Oct 2, 2026	$45.1597	$45.3352	$43.15	$43.77	19.09M
Oct 1, 2026	$43.95	$45.0899	$43.55	$43.99	17.21M
Sep 30, 2026	$44.24	$47.33	$43.815	$43.86	25.55M
Sep 29, 2026	$45.80	$45.9044	$43.725	$43.91	18.8M
Sep 28, 2026	$45.64	$47.91	$44.54	$44.58	35.03M
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