stockNYSE: IONQ • 28 Days Updates
IonQ Inc. (IONQ)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
IonQ Inc. (IONQ) is a publicly traded company operating within the Technology sector.
Price & Performance Trajectory
IonQ Inc.NYSE: IONQ
Latest Close
$40.47
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeIONQ session performance
✓ Latest Close USD
$40.47
Latest session close
$-2.97vs period start
Period Return % % GAIN
-6.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$47.95 / $36.79
Period range envelope
$11.16channel spread
Total Volume SHARES
370.51M
Period turnover
Avg: 18.53M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $43.44 | +2.14% | $44.02 | $42.18 | 15.46M |
| Aug 12, 2026 | $45.20 | +4.05% | $45.54 | $42.84 | 22.20M |
| Aug 13, 2026 | $44.98 | -0.49% | $47.95 | $44.73 | 21.10M |
| Aug 14, 2026 | $46.26 | +2.85% | $47.27 | $44.36 | 18.13M |
| Aug 17, 2026 | $46.84 | +1.25% | $47.21 | $44.85 | 13.86M |
| Aug 18, 2026 | $44.12 | -5.81% | $46.46 | $43.60 | 16.88M |
| Aug 19, 2026 | $43.36 | -1.72% | $44.19 | $42.16 | 15.01M |
| Aug 20, 2026 | $41.53 | -4.22% | $43.59 | $40.33 | 17.16M |
| Aug 21, 2026 | $44.86 | +8.02% | $45.46 | $42.01 | 19.71M |
| Aug 24, 2026 | $41.06 | -8.47% | $43.55 | $40.96 | 17.25M |
| Aug 25, 2026 | $42.05 | +2.41% | $42.67 | $40.99 | 12.36M |
| Aug 26, 2026 | $40.03 | -4.80% | $41.91 | $39.96 | 13.11M |
| Aug 27, 2026 | $42.46 | +6.07% | $42.94 | $40.76 | 14.88M |
| Aug 28, 2026 | $39.20 | -7.68% | $41.92 | $38.64 | 20.11M |
| Aug 31, 2026 | $39.31 | +0.28% | $40.55 | $38.43 | 38.64M |
Page 1 of 2